Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.15 | 15.70 | 15.04 | 15.59 | 1,065,744 | +0.48(+3.18%) |
Sep 29, 2004 | 14.13 | 15.31 | 14.03 | 15.11 | 1,576,298 | +1.08(+7.69%) |
Sep 28, 2004 | 15.37 | 15.60 | 13.95 | 14.03 | 2,856,761 | -1.41(-9.15%) |
Sep 27, 2004 | 15.70 | 15.70 | 15.45 | 15.45 | 370,636 | -0.35(-2.24%) |
Sep 24, 2004 | 15.76 | 15.95 | 15.62 | 15.80 | 323,554 | +0.08(+0.50%) |
Sep 23, 2004 | 15.61 | 15.84 | 15.46 | 15.72 | 305,619 | +0.12(+0.76%) |
Sep 22, 2004 | 15.80 | 15.80 | 15.43 | 15.60 | 478,453 | -0.27(-1.67%) |
Sep 21, 2004 | 15.55 | 15.99 | 15.51 | 15.87 | 580,360 | +0.43(+2.80%) |
Sep 20, 2004 | 15.31 | 15.52 | 15.31 | 15.44 | 322,535 | +0.12(+0.77%) |
Sep 17, 2004 | 15.70 | 15.75 | 15.25 | 15.32 | 473,256 | -0.28(-1.82%) |
Sep 16, 2004 | 15.16 | 15.64 | 15.16 | 15.60 | 661,682 | +0.29(+1.92%) |
Sep 15, 2004 | 15.01 | 15.34 | 15.01 | 15.31 | 797,932 | +0.34(+2.30%) |
Sep 14, 2004 | 15.02 | 15.05 | 14.73 | 14.96 | 488,033 | -0.03(-0.20%) |
Sep 13, 2004 | 14.95 | 15.02 | 14.81 | 14.99 | 471,218 | +0.12(+0.79%) |
Sep 10, 2004 | 14.87 | 14.96 | 14.59 | 14.88 | 418,940 | +0.05(+0.33%) |
Sep 09, 2004 | 14.92 | 14.94 | 14.67 | 14.83 | 844,911 | -0.09(-0.59%) |
Sep 08, 2004 | 14.69 | 15.13 | 14.67 | 14.92 | 997,262 | +0.25(+1.67%) |
Sep 07, 2004 | 14.79 | 15.06 | 14.58 | 14.67 | 811,384 | -0.08(-0.53%) |
Sep 03, 2004 | 14.30 | 14.97 | 14.30 | 14.75 | 930,207 | +0.35(+2.45%) |
Sep 02, 2004 | 14.25 | 14.56 | 14.14 | 14.40 | 2,008,486 | +0.16(+1.10%) |
Sep 01, 2004 | 14.72 | 15.21 | 14.11 | 14.24 | 2,465,539 | -0.18(-1.23%) |
Aug 31, 2004 | 15.65 | 15.95 | 13.69 | 14.42 | 6,245,579 | -1.29(-8.19%) |
Aug 30, 2004 | 19.92 | 19.92 | 15.60 | 15.70 | 7,888,729 | -4.31(-21.53%) |
Aug 27, 2004 | 20.09 | 20.12 | 19.88 | 20.01 | 213,801 | -0.01(-0.05%) |
Aug 26, 2004 | 19.79 | 20.11 | 19.71 | 20.02 | 480,695 | +0.32(+1.64%) |
Aug 25, 2004 | 19.65 | 19.84 | 19.56 | 19.69 | 319,376 | +0.05(+0.25%) |
Aug 24, 2004 | 19.72 | 19.87 | 19.46 | 19.65 | 406,914 | +0.07(+0.35%) |
Aug 23, 2004 | 19.81 | 19.97 | 19.39 | 19.58 | 404,571 | -0.23(-1.14%) |
Aug 20, 2004 | 19.24 | 19.86 | 19.24 | 19.80 | 507,089 | +0.66(+3.43%) |
Aug 19, 2004 | 19.33 | 19.45 | 18.91 | 19.14 | 490,886 | -0.37(-1.91%) |
Aug 18, 2004 | 18.81 | 19.58 | 18.69 | 19.52 | 409,258 | +0.62(+3.27%) |
Aug 17, 2004 | 19.18 | 19.26 | 18.90 | 18.90 | 341,490 | -0.04(-0.21%) |
Aug 16, 2004 | 18.38 | 18.94 | 18.36 | 18.94 | 360,241 | +0.59(+3.21%) |
Aug 13, 2004 | 18.47 | 18.60 | 18.25 | 18.35 | 293,084 | -0.15(-0.80%) |
Aug 12, 2004 | 18.69 | 18.74 | 18.40 | 18.50 | 277,798 | -0.39(-2.08%) |
Aug 11, 2004 | 18.84 | 19.02 | 18.45 | 18.89 | 221,647 | +0.05(+0.26%) |
Aug 10, 2004 | 18.74 | 18.98 | 18.69 | 18.84 | 268,219 | +0.26(+1.43%) |
Aug 09, 2004 | 18.63 | 18.75 | 18.40 | 18.58 | 234,284 | -0.11(-0.58%) |
Aug 06, 2004 | 18.89 | 18.89 | 18.46 | 18.68 | 497,612 | -0.29(-1.55%) |
Aug 05, 2004 | 19.37 | 19.37 | 18.98 | 18.98 | 309,186 | -0.45(-2.32%) |
Aug 04, 2004 | 19.38 | 19.72 | 19.00 | 19.43 | 479,982 | -0.20(-1.00%) |
Aug 03, 2004 | 19.63 | 19.84 | 19.53 | 19.63 | 489,153 | +0.00(+0.00%) |
Aug 02, 2004 | 19.08 | 19.63 | 18.95 | 19.63 | 571,800 | +0.16(+0.81%) |
Jul 30, 2004 | 19.55 | 19.57 | 19.38 | 19.47 | 406,201 | -0.08(-0.40%) |
Jul 29, 2004 | 19.30 | 19.60 | 19.19 | 19.55 | 745,450 | +0.27(+1.43%) |
Jul 28, 2004 | 19.41 | 19.41 | 18.77 | 19.27 | 620,104 | -0.10(-0.51%) |
Jul 27, 2004 | 19.19 | 19.53 | 19.04 | 19.37 | 670,548 | +0.20(+1.02%) |
Jul 26, 2004 | 19.07 | 19.36 | 18.92 | 19.17 | 606,754 | +0.21(+1.09%) |
Jul 23, 2004 | 19.30 | 19.35 | 18.96 | 18.97 | 673,402 | -0.38(-1.98%) |
Jul 22, 2004 | 19.14 | 19.47 | 19.14 | 19.35 | 1,116,188 | +0.27(+1.39%) |
Jul 21, 2004 | 19.63 | 20.16 | 18.70 | 19.09 | 2,909,956 | +0.45(+2.42%) |
Jul 20, 2004 | 17.54 | 18.64 | 17.51 | 18.63 | 1,104,061 | +1.25(+7.17%) |
Jul 19, 2004 | 17.66 | 17.66 | 17.28 | 17.39 | 520,847 | -0.22(-1.23%) |
Jul 16, 2004 | 17.71 | 17.82 | 17.57 | 17.60 | 289,518 | -0.06(-0.33%) |
Jul 15, 2004 | 17.76 | 17.78 | 17.52 | 17.66 | 397,947 | -0.13(-0.72%) |
Jul 14, 2004 | 17.83 | 17.83 | 17.58 | 17.79 | 475,294 | -0.04(-0.22%) |
Jul 13, 2004 | 17.71 | 18.05 | 17.62 | 17.83 | 729,247 | +0.12(+0.67%) |
Jul 12, 2004 | 17.31 | 17.83 | 17.21 | 17.71 | 518,605 | +0.41(+2.38%) |
Jul 09, 2004 | 17.47 | 17.55 | 17.28 | 17.30 | 466,224 | -0.05(-0.28%) |
Jul 08, 2004 | 17.03 | 17.51 | 17.03 | 17.35 | 923,481 | +0.17(+0.97%) |
Jul 07, 2004 | 16.80 | 17.26 | 16.80 | 17.18 | 407,628 | +0.30(+1.80%) |
Jul 06, 2004 | 17.17 | 17.17 | 16.81 | 16.88 | 219,202 | -0.32(-1.88%) |
Jul 02, 2004 | 17.30 | 17.30 | 16.89 | 17.20 | 329,363 | -0.09(-0.51%) |