Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.74 | 16.25 | 15.71 | 16.10 | 321,300 | +0.30(+1.90%) |
Sep 29, 2004 | 15.28 | 15.89 | 15.28 | 15.80 | 225,100 | +0.30(+1.94%) |
Sep 28, 2004 | 15.45 | 15.73 | 15.28 | 15.50 | 397,800 | -0.23(-1.46%) |
Sep 27, 2004 | 15.87 | 15.93 | 15.59 | 15.73 | 136,500 | -0.26(-1.63%) |
Sep 24, 2004 | 15.93 | 16.15 | 15.85 | 15.99 | 169,800 | -0.01(-0.06%) |
Sep 23, 2004 | 15.75 | 16.12 | 15.45 | 16.00 | 204,500 | +0.35(+2.24%) |
Sep 22, 2004 | 16.17 | 16.18 | 15.64 | 15.65 | 180,600 | -0.50(-3.10%) |
Sep 21, 2004 | 15.71 | 16.20 | 15.70 | 16.15 | 405,700 | +0.41(+2.60%) |
Sep 20, 2004 | 15.28 | 16.00 | 15.27 | 15.74 | 499,900 | -0.57(-3.49%) |
Sep 17, 2004 | 16.67 | 16.70 | 16.15 | 16.31 | 211,500 | -0.33(-1.98%) |
Sep 16, 2004 | 16.75 | 16.75 | 16.47 | 16.64 | 197,700 | +0.12(+0.73%) |
Sep 15, 2004 | 16.69 | 16.74 | 16.30 | 16.52 | 318,200 | -0.30(-1.78%) |
Sep 14, 2004 | 16.81 | 16.89 | 16.20 | 16.82 | 257,400 | +0.12(+0.72%) |
Sep 13, 2004 | 16.89 | 17.22 | 16.60 | 16.70 | 352,600 | +0.00(+0.00%) |
Sep 10, 2004 | 16.40 | 16.80 | 16.36 | 16.70 | 351,700 | +0.35(+2.14%) |
Sep 09, 2004 | 15.96 | 16.49 | 15.72 | 16.35 | 353,300 | +0.64(+4.07%) |
Sep 08, 2004 | 15.65 | 15.84 | 15.48 | 15.71 | 195,900 | +0.13(+0.83%) |
Sep 07, 2004 | 15.47 | 15.85 | 15.40 | 15.58 | 320,400 | +0.20(+1.31%) |
Sep 03, 2004 | 15.44 | 15.50 | 15.00 | 15.38 | 353,500 | -0.04(-0.27%) |
Sep 02, 2004 | 15.11 | 15.43 | 15.05 | 15.42 | 575,600 | +0.45(+3.01%) |
Sep 01, 2004 | 14.68 | 15.24 | 14.54 | 14.97 | 694,600 | +0.41(+2.82%) |
Aug 31, 2004 | 14.59 | 14.75 | 14.50 | 14.56 | 416,100 | +0.09(+0.62%) |
Aug 30, 2004 | 15.25 | 15.30 | 14.41 | 14.47 | 1,177,100 | -0.50(-3.34%) |
Aug 27, 2004 | 16.62 | 16.83 | 14.90 | 14.97 | 3,222,800 | -3.73(-19.95%) |
Aug 26, 2004 | 19.17 | 19.28 | 18.51 | 18.70 | 186,300 | -0.58(-3.01%) |
Aug 25, 2004 | 18.70 | 19.28 | 18.70 | 19.28 | 74,500 | +0.38(+2.01%) |
Aug 24, 2004 | 18.74 | 19.16 | 18.46 | 18.90 | 137,100 | +0.38(+2.05%) |
Aug 23, 2004 | 18.90 | 18.90 | 18.32 | 18.52 | 70,511 | -0.26(-1.38%) |
Aug 20, 2004 | 18.11 | 18.80 | 18.03 | 18.78 | 82,000 | +0.72(+3.99%) |
Aug 19, 2004 | 18.24 | 18.24 | 17.83 | 18.06 | 56,400 | -0.18(-0.99%) |
Aug 18, 2004 | 17.78 | 18.24 | 17.46 | 18.24 | 73,604 | +0.57(+3.23%) |
Aug 17, 2004 | 17.79 | 17.95 | 17.48 | 17.67 | 41,800 | +0.11(+0.63%) |
Aug 16, 2004 | 17.25 | 17.76 | 17.23 | 17.56 | 60,600 | +0.10(+0.57%) |
Aug 13, 2004 | 17.62 | 17.62 | 17.32 | 17.46 | 65,300 | -0.04(-0.23%) |
Aug 12, 2004 | 17.45 | 17.99 | 17.41 | 17.50 | 50,600 | -0.08(-0.46%) |
Aug 11, 2004 | 17.51 | 17.66 | 17.30 | 17.58 | 107,500 | -0.16(-0.90%) |
Aug 10, 2004 | 17.86 | 18.11 | 17.50 | 17.74 | 128,400 | -0.18(-1.00%) |
Aug 09, 2004 | 17.61 | 18.01 | 17.50 | 17.92 | 170,000 | +0.16(+0.90%) |
Aug 06, 2004 | 18.08 | 18.15 | 17.50 | 17.76 | 141,700 | -0.33(-1.82%) |
Aug 05, 2004 | 18.85 | 19.21 | 18.01 | 18.09 | 130,700 | -0.85(-4.49%) |
Aug 04, 2004 | 18.81 | 19.13 | 18.81 | 18.94 | 168,700 | +0.28(+1.50%) |
Aug 03, 2004 | 19.56 | 19.66 | 18.63 | 18.66 | 135,500 | -0.96(-4.89%) |
Aug 02, 2004 | 18.67 | 19.63 | 18.66 | 19.62 | 612,000 | +0.99(+5.31%) |
Jul 30, 2004 | 18.49 | 18.80 | 18.30 | 18.63 | 130,100 | +0.16(+0.87%) |
Jul 29, 2004 | 17.56 | 18.70 | 17.50 | 18.47 | 510,100 | +0.83(+4.71%) |
Jul 28, 2004 | 17.71 | 18.04 | 17.50 | 17.64 | 105,300 | -0.18(-1.01%) |
Jul 27, 2004 | 17.71 | 18.14 | 17.45 | 17.82 | 152,800 | +0.21(+1.19%) |
Jul 26, 2004 | 17.80 | 18.00 | 17.56 | 17.61 | 168,100 | -0.22(-1.23%) |
Jul 23, 2004 | 18.02 | 18.02 | 17.50 | 17.83 | 227,100 | -0.15(-0.83%) |
Jul 22, 2004 | 16.63 | 18.13 | 16.60 | 17.98 | 539,000 | +1.27(+7.60%) |
Jul 21, 2004 | 18.64 | 18.64 | 16.27 | 16.71 | 909,700 | -1.92(-10.31%) |
Jul 20, 2004 | 18.16 | 18.74 | 18.12 | 18.63 | 275,200 | +0.42(+2.31%) |
Jul 19, 2004 | 18.95 | 18.95 | 18.16 | 18.21 | 167,700 | -0.62(-3.29%) |
Jul 16, 2004 | 18.34 | 18.84 | 18.05 | 18.83 | 173,700 | +0.58(+3.18%) |
Jul 15, 2004 | 18.47 | 18.58 | 18.15 | 18.25 | 108,500 | -0.12(-0.65%) |
Jul 14, 2004 | 17.50 | 18.70 | 17.50 | 18.37 | 196,600 | +0.77(+4.37%) |
Jul 13, 2004 | 17.68 | 17.97 | 17.50 | 17.60 | 107,100 | -0.21(-1.18%) |
Jul 12, 2004 | 18.15 | 18.20 | 17.64 | 17.81 | 241,900 | -0.38(-2.09%) |
Jul 09, 2004 | 18.02 | 18.32 | 18.02 | 18.19 | 149,400 | +0.12(+0.66%) |
Jul 08, 2004 | 18.95 | 19.13 | 17.93 | 18.07 | 251,700 | -0.99(-5.19%) |
Jul 07, 2004 | 19.04 | 19.52 | 19.00 | 19.06 | 153,500 | +0.02(+0.11%) |
Jul 06, 2004 | 19.17 | 19.48 | 18.90 | 19.04 | 190,500 | -0.29(-1.50%) |
Jul 02, 2004 | 19.20 | 19.48 | 19.10 | 19.33 | 110,900 | -0.07(-0.36%) |