Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 17.77 | 18.00 | 17.48 | 17.89 | 1,522,936 | +0.17(+0.96%) |
Sep 29, 2004 | 17.85 | 17.85 | 17.56 | 17.72 | 535,194 | -0.04(-0.20%) |
Sep 28, 2004 | 17.54 | 17.85 | 17.38 | 17.76 | 1,002,596 | +0.37(+2.11%) |
Sep 27, 2004 | 17.15 | 17.48 | 17.04 | 17.39 | 900,181 | +0.19(+1.09%) |
Sep 24, 2004 | 16.90 | 17.26 | 16.90 | 17.20 | 646,432 | +0.22(+1.32%) |
Sep 23, 2004 | 17.07 | 17.13 | 16.85 | 16.98 | 1,375,512 | -0.16(-0.94%) |
Sep 22, 2004 | 17.33 | 17.35 | 17.10 | 17.14 | 589,138 | -0.28(-1.59%) |
Sep 21, 2004 | 17.18 | 17.50 | 17.17 | 17.41 | 424,849 | +0.22(+1.30%) |
Sep 20, 2004 | 17.41 | 17.46 | 17.15 | 17.19 | 653,580 | -0.22(-1.29%) |
Sep 17, 2004 | 17.54 | 17.55 | 17.33 | 17.41 | 749,853 | -0.09(-0.51%) |
Sep 16, 2004 | 17.47 | 17.59 | 17.33 | 17.50 | 940,052 | +0.04(+0.26%) |
Sep 15, 2004 | 17.66 | 17.67 | 17.37 | 17.46 | 1,458,383 | -0.20(-1.12%) |
Sep 14, 2004 | 17.59 | 17.66 | 17.40 | 17.66 | 965,405 | +0.06(+0.36%) |
Sep 13, 2004 | 17.46 | 17.60 | 17.38 | 17.59 | 684,182 | +0.13(+0.77%) |
Sep 10, 2004 | 17.46 | 17.49 | 17.35 | 17.46 | 561,440 | +0.00(+0.00%) |
Sep 09, 2004 | 17.32 | 17.50 | 17.26 | 17.46 | 818,204 | +0.25(+1.46%) |
Sep 08, 2004 | 17.50 | 17.53 | 17.18 | 17.21 | 781,795 | -0.25(-1.44%) |
Sep 07, 2004 | 17.25 | 17.73 | 17.20 | 17.46 | 1,675,610 | +0.21(+1.19%) |
Sep 03, 2004 | 17.17 | 17.33 | 17.03 | 17.25 | 773,418 | +0.08(+0.47%) |
Sep 02, 2004 | 16.90 | 17.19 | 16.67 | 17.17 | 490,408 | +0.38(+2.24%) |
Sep 01, 2004 | 17.17 | 17.26 | 16.79 | 16.80 | 1,568,616 | -0.21(-1.26%) |
Aug 31, 2004 | 16.97 | 17.04 | 16.76 | 17.01 | 917,269 | +0.04(+0.26%) |
Aug 30, 2004 | 16.98 | 16.99 | 16.85 | 16.97 | 601,423 | -0.04(-0.21%) |
Aug 27, 2004 | 16.90 | 17.00 | 16.89 | 17.00 | 642,300 | +0.16(+0.96%) |
Aug 26, 2004 | 16.92 | 16.97 | 16.82 | 16.84 | 511,517 | -0.16(-0.95%) |
Aug 25, 2004 | 16.77 | 17.01 | 16.66 | 17.00 | 957,587 | +0.24(+1.44%) |
Aug 24, 2004 | 16.77 | 16.86 | 16.64 | 16.76 | 937,260 | +0.14(+0.86%) |
Aug 23, 2004 | 16.82 | 16.86 | 16.55 | 16.62 | 1,430,573 | -0.26(-1.54%) |
Aug 20, 2004 | 16.91 | 17.16 | 16.88 | 16.88 | 753,985 | -0.01(-0.05%) |
Aug 19, 2004 | 17.01 | 17.06 | 16.73 | 16.89 | 551,277 | -0.24(-1.41%) |
Aug 18, 2004 | 16.78 | 17.13 | 16.64 | 17.13 | 613,485 | +0.38(+2.30%) |
Aug 17, 2004 | 16.92 | 16.98 | 16.69 | 16.74 | 826,804 | -0.10(-0.58%) |
Aug 16, 2004 | 16.64 | 16.97 | 16.60 | 16.84 | 865,782 | +0.13(+0.75%) |
Aug 13, 2004 | 16.79 | 16.86 | 16.57 | 16.72 | 1,021,917 | +0.03(+0.16%) |
Aug 12, 2004 | 16.97 | 17.01 | 16.53 | 16.69 | 1,282,814 | -0.23(-1.38%) |
Aug 11, 2004 | 16.43 | 16.95 | 16.31 | 16.92 | 2,266,200 | +0.33(+2.00%) |
Aug 10, 2004 | 16.04 | 16.59 | 16.03 | 16.59 | 2,193,382 | +0.56(+3.46%) |
Aug 09, 2004 | 15.85 | 16.07 | 15.83 | 16.04 | 1,355,632 | +0.13(+0.79%) |
Aug 06, 2004 | 15.64 | 15.95 | 15.45 | 15.91 | 1,770,989 | +0.04(+0.28%) |
Aug 05, 2004 | 15.88 | 16.09 | 15.80 | 15.87 | 1,149,908 | -0.04(-0.28%) |
Aug 04, 2004 | 16.12 | 16.12 | 15.88 | 15.91 | 1,241,825 | -0.14(-0.89%) |
Aug 03, 2004 | 15.99 | 16.35 | 15.97 | 16.05 | 1,577,550 | +0.06(+0.39%) |
Aug 02, 2004 | 16.02 | 16.11 | 15.71 | 15.99 | 2,056,456 | -0.22(-1.38%) |
Jul 30, 2004 | 16.50 | 16.50 | 15.96 | 16.22 | 1,321,457 | -0.28(-1.68%) |
Jul 29, 2004 | 16.25 | 16.62 | 16.21 | 16.49 | 1,954,487 | +0.32(+1.99%) |
Jul 28, 2004 | 16.01 | 16.22 | 15.67 | 16.17 | 1,663,995 | +0.36(+2.27%) |
Jul 27, 2004 | 16.05 | 16.05 | 15.62 | 15.81 | 3,274,381 | -0.23(-1.45%) |
Jul 26, 2004 | 16.03 | 16.56 | 15.58 | 16.05 | 4,111,125 | +0.78(+5.10%) |
Jul 23, 2004 | 15.58 | 15.64 | 15.27 | 15.27 | 1,019,684 | -0.39(-2.52%) |
Jul 22, 2004 | 15.67 | 15.68 | 15.40 | 15.66 | 1,919,977 | -0.04(-0.23%) |
Jul 21, 2004 | 15.76 | 15.95 | 15.61 | 15.70 | 1,639,089 | -0.06(-0.40%) |
Jul 20, 2004 | 15.40 | 15.85 | 15.40 | 15.76 | 1,877,090 | +0.36(+2.33%) |
Jul 19, 2004 | 15.53 | 15.59 | 15.22 | 15.40 | 1,700,069 | -0.13(-0.81%) |
Jul 16, 2004 | 15.53 | 15.75 | 15.42 | 15.53 | 1,344,352 | +0.12(+0.76%) |
Jul 15, 2004 | 15.40 | 15.50 | 15.22 | 15.41 | 1,578,667 | -0.04(-0.23%) |
Jul 14, 2004 | 15.50 | 15.66 | 15.29 | 15.45 | 2,077,453 | -0.05(-0.35%) |
Jul 13, 2004 | 14.49 | 15.62 | 14.42 | 15.50 | 3,757,754 | +1.08(+7.52%) |
Jul 12, 2004 | 14.01 | 14.42 | 14.01 | 14.42 | 1,726,091 | +0.31(+2.22%) |
Jul 09, 2004 | 13.89 | 14.15 | 13.89 | 14.10 | 1,071,282 | +0.04(+0.32%) |
Jul 08, 2004 | 14.20 | 14.20 | 13.99 | 14.06 | 866,675 | -0.15(-1.07%) |
Jul 07, 2004 | 14.33 | 14.49 | 14.19 | 14.21 | 892,586 | -0.21(-1.43%) |
Jul 06, 2004 | 14.42 | 14.50 | 14.30 | 14.42 | 1,336,646 | -0.05(-0.37%) |
Jul 02, 2004 | 14.59 | 14.66 | 14.37 | 14.47 | 517,436 | -0.22(-1.52%) |