Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.34 | 15.53 | 15.34 | 15.47 | 621,931 | +0.11(+0.70%) |
Sep 29, 2004 | 15.43 | 15.50 | 15.34 | 15.37 | 316,744 | -0.02(-0.12%) |
Sep 28, 2004 | 15.31 | 15.39 | 15.19 | 15.38 | 752,414 | +0.05(+0.31%) |
Sep 27, 2004 | 15.49 | 15.49 | 15.32 | 15.34 | 520,928 | -0.14(-0.89%) |
Sep 24, 2004 | 15.52 | 15.64 | 15.46 | 15.47 | 321,434 | -0.05(-0.31%) |
Sep 23, 2004 | 15.76 | 15.76 | 15.52 | 15.52 | 418,417 | -0.29(-1.85%) |
Sep 22, 2004 | 15.95 | 16.02 | 15.81 | 15.81 | 551,413 | -0.20(-1.23%) |
Sep 21, 2004 | 15.85 | 16.02 | 15.62 | 16.01 | 491,112 | +0.25(+1.59%) |
Sep 20, 2004 | 15.98 | 16.05 | 15.74 | 15.76 | 392,119 | -0.24(-1.49%) |
Sep 17, 2004 | 16.24 | 16.24 | 15.96 | 16.00 | 1,173,009 | -0.24(-1.47%) |
Sep 16, 2004 | 15.67 | 16.24 | 15.63 | 16.24 | 619,251 | +0.29(+1.80%) |
Sep 15, 2004 | 15.52 | 15.97 | 15.52 | 15.95 | 693,119 | +0.26(+1.67%) |
Sep 14, 2004 | 15.95 | 15.95 | 15.69 | 15.69 | 559,955 | -0.32(-2.01%) |
Sep 13, 2004 | 16.39 | 16.39 | 16.01 | 16.01 | 339,022 | -0.43(-2.61%) |
Sep 10, 2004 | 16.42 | 16.48 | 16.21 | 16.44 | 406,022 | +0.02(+0.15%) |
Sep 09, 2004 | 16.48 | 16.54 | 16.30 | 16.42 | 964,470 | +0.00(+0.00%) |
Sep 08, 2004 | 16.57 | 16.62 | 16.32 | 16.42 | 657,608 | -0.09(-0.54%) |
Sep 07, 2004 | 16.36 | 16.51 | 16.32 | 16.51 | 575,868 | +0.21(+1.28%) |
Sep 03, 2004 | 16.41 | 16.45 | 16.25 | 16.30 | 380,394 | -0.10(-0.58%) |
Sep 02, 2004 | 16.21 | 16.39 | 16.21 | 16.39 | 383,744 | +0.13(+0.77%) |
Sep 01, 2004 | 16.39 | 16.41 | 16.20 | 16.27 | 319,759 | -0.06(-0.37%) |
Aug 31, 2004 | 16.27 | 16.36 | 16.18 | 16.33 | 717,574 | +0.09(+0.55%) |
Aug 30, 2004 | 16.09 | 16.29 | 16.04 | 16.24 | 455,435 | +0.16(+1.00%) |
Aug 27, 2004 | 16.09 | 16.10 | 16.00 | 16.08 | 153,430 | +0.02(+0.11%) |
Aug 26, 2004 | 15.86 | 16.06 | 15.86 | 16.06 | 320,764 | +0.23(+1.47%) |
Aug 25, 2004 | 16.00 | 16.03 | 15.81 | 15.83 | 339,692 | -0.17(-1.08%) |
Aug 24, 2004 | 15.79 | 16.00 | 15.79 | 16.00 | 378,719 | +0.21(+1.36%) |
Aug 23, 2004 | 15.98 | 16.02 | 15.77 | 15.79 | 309,206 | -0.21(-1.34%) |
Aug 20, 2004 | 15.70 | 16.00 | 15.67 | 16.00 | 485,250 | +0.45(+2.88%) |
Aug 19, 2004 | 15.67 | 15.74 | 15.55 | 15.55 | 364,984 | -0.18(-1.14%) |
Aug 18, 2004 | 15.48 | 15.76 | 15.38 | 15.73 | 760,622 | +0.25(+1.62%) |
Aug 17, 2004 | 15.27 | 15.48 | 15.27 | 15.48 | 439,857 | +0.20(+1.29%) |
Aug 16, 2004 | 14.98 | 15.28 | 14.98 | 15.28 | 278,554 | +0.13(+0.83%) |
Aug 13, 2004 | 15.31 | 15.34 | 15.16 | 15.16 | 188,438 | -0.14(-0.94%) |
Aug 12, 2004 | 15.37 | 15.40 | 15.22 | 15.30 | 177,216 | -0.07(-0.47%) |
Aug 11, 2004 | 15.43 | 15.43 | 15.22 | 15.37 | 215,238 | -0.06(-0.39%) |
Aug 10, 2004 | 15.33 | 15.43 | 15.19 | 15.43 | 478,215 | +0.03(+0.19%) |
Aug 09, 2004 | 15.34 | 15.55 | 15.28 | 15.40 | 241,201 | +0.00(+0.00%) |
Aug 06, 2004 | 15.44 | 15.52 | 15.25 | 15.40 | 468,667 | -0.04(-0.27%) |
Aug 05, 2004 | 15.52 | 15.56 | 15.40 | 15.44 | 433,660 | -0.08(-0.50%) |
Aug 04, 2004 | 15.49 | 15.62 | 15.43 | 15.52 | 912,043 | -0.04(-0.27%) |
Aug 03, 2004 | 15.56 | 15.69 | 15.50 | 15.56 | 1,002,326 | +0.01(+0.08%) |
Aug 02, 2004 | 15.09 | 15.79 | 15.07 | 15.55 | 986,413 | +0.32(+2.08%) |
Jul 30, 2004 | 15.10 | 15.25 | 15.10 | 15.24 | 460,627 | +0.14(+0.91%) |
Jul 29, 2004 | 15.10 | 15.22 | 15.00 | 15.10 | 582,233 | +0.04(+0.28%) |
Jul 28, 2004 | 14.51 | 15.06 | 14.45 | 15.06 | 1,171,502 | +0.76(+5.30%) |
Jul 27, 2004 | 14.34 | 14.61 | 14.29 | 14.30 | 717,909 | -0.04(-0.29%) |
Jul 26, 2004 | 14.45 | 14.50 | 14.33 | 14.34 | 304,851 | -0.10(-0.70%) |
Jul 23, 2004 | 14.59 | 14.64 | 14.44 | 14.44 | 429,137 | -0.14(-0.98%) |
Jul 22, 2004 | 14.93 | 14.93 | 14.59 | 14.59 | 667,156 | -0.33(-2.24%) |
Jul 21, 2004 | 15.33 | 15.33 | 14.90 | 14.92 | 465,485 | -0.42(-2.72%) |
Jul 20, 2004 | 15.09 | 15.43 | 14.98 | 15.34 | 676,034 | +0.31(+2.07%) |
Jul 19, 2004 | 15.07 | 15.21 | 14.93 | 15.03 | 462,470 | -0.05(-0.32%) |
Jul 16, 2004 | 14.82 | 15.07 | 14.69 | 15.07 | 680,389 | +0.32(+2.14%) |
Jul 15, 2004 | 14.43 | 14.76 | 14.42 | 14.76 | 409,707 | +0.33(+2.28%) |
Jul 14, 2004 | 14.29 | 14.48 | 14.24 | 14.43 | 277,884 | +0.13(+0.92%) |
Jul 13, 2004 | 14.45 | 14.45 | 14.27 | 14.30 | 473,022 | -0.15(-1.03%) |
Jul 12, 2004 | 14.51 | 14.57 | 14.36 | 14.45 | 503,675 | +0.00(+0.00%) |
Jul 09, 2004 | 14.53 | 14.61 | 14.42 | 14.45 | 567,995 | -0.08(-0.58%) |
Jul 08, 2004 | 14.88 | 14.91 | 14.53 | 14.53 | 559,453 | -0.34(-2.29%) |
Jul 07, 2004 | 14.63 | 14.94 | 14.63 | 14.87 | 807,187 | +0.24(+1.67%) |
Jul 06, 2004 | 14.39 | 14.63 | 14.03 | 14.63 | 1,555,916 | +0.31(+2.17%) |
Jul 02, 2004 | 13.97 | 14.36 | 13.82 | 14.32 | 944,203 | +0.35(+2.48%) |