Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 18.20 | 18.44 | 18.17 | 18.42 | 335,959 | +0.15(+0.82%) |
Sep 29, 2004 | 18.13 | 18.35 | 18.03 | 18.27 | 346,573 | +0.05(+0.29%) |
Sep 28, 2004 | 18.12 | 18.34 | 18.12 | 18.22 | 397,643 | -0.01(-0.07%) |
Sep 27, 2004 | 18.23 | 18.25 | 18.10 | 18.23 | 274,274 | +0.10(+0.54%) |
Sep 24, 2004 | 18.01 | 18.18 | 17.94 | 18.13 | 452,714 | +0.15(+0.83%) |
Sep 23, 2004 | 17.90 | 18.05 | 17.73 | 17.98 | 393,490 | -0.05(-0.25%) |
Sep 22, 2004 | 18.11 | 18.17 | 17.99 | 18.03 | 348,572 | -0.08(-0.47%) |
Sep 21, 2004 | 17.97 | 18.15 | 17.92 | 18.11 | 425,640 | +0.14(+0.80%) |
Sep 20, 2004 | 18.12 | 18.20 | 17.95 | 17.97 | 285,657 | -0.15(-0.83%) |
Sep 17, 2004 | 18.09 | 18.14 | 17.99 | 18.12 | 316,884 | +0.03(+0.14%) |
Sep 16, 2004 | 17.95 | 18.09 | 17.94 | 18.09 | 289,503 | +0.16(+0.91%) |
Sep 15, 2004 | 18.05 | 18.14 | 17.92 | 17.93 | 257,199 | -0.12(-0.68%) |
Sep 14, 2004 | 18.11 | 18.17 | 17.97 | 18.05 | 319,653 | -0.10(-0.54%) |
Sep 13, 2004 | 18.33 | 18.33 | 18.09 | 18.15 | 404,258 | -0.17(-0.92%) |
Sep 10, 2004 | 18.48 | 18.48 | 18.20 | 18.32 | 625,308 | +0.16(+0.89%) |
Sep 09, 2004 | 17.79 | 18.16 | 17.79 | 18.16 | 619,616 | +0.34(+1.93%) |
Sep 08, 2004 | 17.84 | 17.88 | 17.63 | 17.81 | 520,859 | +0.00(+0.00%) |
Sep 07, 2004 | 17.55 | 17.81 | 17.55 | 17.81 | 266,429 | +0.25(+1.44%) |
Sep 03, 2004 | 17.52 | 17.64 | 17.43 | 17.56 | 221,665 | -0.07(-0.37%) |
Sep 02, 2004 | 17.42 | 17.69 | 17.39 | 17.62 | 307,193 | +0.12(+0.67%) |
Sep 01, 2004 | 17.29 | 17.66 | 17.29 | 17.51 | 423,179 | +0.10(+0.56%) |
Aug 31, 2004 | 17.24 | 17.62 | 17.23 | 17.41 | 802,825 | +0.30(+1.75%) |
Aug 30, 2004 | 17.23 | 17.25 | 17.07 | 17.11 | 193,976 | -0.12(-0.68%) |
Aug 27, 2004 | 17.06 | 17.23 | 17.05 | 17.23 | 145,213 | +0.18(+1.03%) |
Aug 26, 2004 | 17.01 | 17.16 | 17.01 | 17.05 | 208,436 | +0.05(+0.31%) |
Aug 25, 2004 | 17.04 | 17.12 | 16.99 | 17.00 | 201,052 | +0.06(+0.35%) |
Aug 24, 2004 | 16.99 | 17.07 | 16.84 | 16.94 | 273,659 | -0.05(-0.27%) |
Aug 23, 2004 | 17.14 | 17.18 | 16.99 | 16.99 | 198,591 | -0.13(-0.76%) |
Aug 20, 2004 | 17.09 | 17.13 | 16.98 | 17.12 | 257,968 | +0.12(+0.73%) |
Aug 19, 2004 | 17.16 | 17.16 | 16.97 | 16.99 | 351,188 | -0.14(-0.80%) |
Aug 18, 2004 | 17.12 | 17.21 | 17.09 | 17.13 | 341,189 | +0.01(+0.04%) |
Aug 17, 2004 | 17.19 | 17.21 | 17.04 | 17.12 | 390,260 | -0.03(-0.15%) |
Aug 16, 2004 | 17.01 | 17.29 | 17.01 | 17.15 | 412,103 | +0.15(+0.88%) |
Aug 13, 2004 | 16.95 | 17.08 | 16.90 | 17.00 | 285,349 | +0.04(+0.23%) |
Aug 12, 2004 | 17.03 | 17.10 | 16.93 | 16.96 | 214,743 | -0.06(-0.34%) |
Aug 11, 2004 | 17.05 | 17.20 | 17.00 | 17.02 | 359,494 | -0.13(-0.76%) |
Aug 10, 2004 | 16.97 | 17.19 | 16.90 | 17.15 | 358,879 | +0.25(+1.50%) |
Aug 09, 2004 | 16.67 | 16.97 | 16.67 | 16.90 | 265,659 | +0.28(+1.68%) |
Aug 06, 2004 | 16.84 | 16.90 | 16.60 | 16.62 | 207,820 | -0.21(-1.27%) |
Aug 05, 2004 | 17.15 | 17.20 | 16.79 | 16.83 | 260,891 | -0.29(-1.67%) |
Aug 04, 2004 | 16.85 | 17.21 | 16.77 | 17.12 | 502,246 | +0.28(+1.66%) |
Aug 03, 2004 | 16.64 | 16.90 | 16.51 | 16.84 | 296,271 | +0.14(+0.82%) |
Aug 02, 2004 | 16.54 | 16.71 | 16.28 | 16.70 | 274,581 | +0.10(+0.59%) |
Jul 30, 2004 | 16.67 | 16.73 | 16.42 | 16.60 | 263,660 | +0.01(+0.08%) |
Jul 29, 2004 | 16.61 | 16.64 | 16.45 | 16.59 | 290,887 | +0.05(+0.31%) |
Jul 28, 2004 | 16.51 | 16.62 | 16.39 | 16.54 | 219,665 | -0.01(-0.04%) |
Jul 27, 2004 | 16.43 | 16.61 | 16.39 | 16.54 | 347,650 | +0.03(+0.16%) |
Jul 26, 2004 | 16.66 | 16.84 | 16.49 | 16.52 | 223,049 | -0.16(-0.94%) |
Jul 23, 2004 | 16.79 | 16.87 | 16.67 | 16.67 | 311,039 | -0.19(-1.12%) |
Jul 22, 2004 | 16.88 | 16.96 | 16.79 | 16.86 | 484,094 | -0.17(-0.99%) |
Jul 21, 2004 | 17.34 | 17.41 | 17.03 | 17.03 | 381,184 | -0.23(-1.36%) |
Jul 20, 2004 | 17.10 | 17.27 | 17.06 | 17.27 | 291,656 | +0.12(+0.72%) |
Jul 19, 2004 | 16.97 | 17.18 | 16.97 | 17.14 | 371,800 | +0.12(+0.69%) |
Jul 16, 2004 | 17.06 | 17.06 | 16.80 | 17.03 | 516,860 | +0.03(+0.15%) |
Jul 15, 2004 | 16.71 | 17.00 | 16.66 | 17.00 | 459,790 | +0.23(+1.40%) |
Jul 14, 2004 | 16.49 | 16.77 | 16.46 | 16.77 | 473,480 | +0.16(+0.98%) |
Jul 13, 2004 | 16.72 | 16.72 | 16.47 | 16.60 | 265,352 | -0.09(-0.55%) |
Jul 12, 2004 | 16.70 | 16.76 | 16.61 | 16.69 | 305,039 | +0.01(+0.04%) |
Jul 09, 2004 | 16.54 | 16.69 | 16.47 | 16.69 | 254,738 | +0.21(+1.30%) |
Jul 08, 2004 | 16.61 | 16.67 | 16.45 | 16.47 | 355,033 | -0.20(-1.21%) |
Jul 07, 2004 | 16.51 | 16.67 | 16.46 | 16.67 | 358,571 | +0.16(+0.98%) |
Jul 06, 2004 | 16.35 | 16.55 | 16.30 | 16.51 | 299,655 | +0.11(+0.67%) |
Jul 02, 2004 | 16.22 | 16.45 | 16.22 | 16.40 | 202,436 | +0.14(+0.88%) |