Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.44 | 15.84 | 15.43 | 15.82 | 1,441,694 | +0.39(+2.50%) |
Sep 29, 2004 | 15.55 | 15.58 | 15.35 | 15.44 | 543,029 | -0.14(-0.89%) |
Sep 28, 2004 | 15.42 | 15.63 | 15.42 | 15.58 | 644,452 | +0.17(+1.13%) |
Sep 27, 2004 | 15.67 | 15.67 | 15.39 | 15.40 | 932,835 | -0.27(-1.70%) |
Sep 24, 2004 | 15.58 | 15.76 | 15.53 | 15.67 | 567,405 | +0.05(+0.32%) |
Sep 23, 2004 | 15.48 | 15.68 | 15.44 | 15.62 | 891,699 | +0.13(+0.86%) |
Sep 22, 2004 | 15.56 | 15.62 | 15.30 | 15.48 | 1,420,147 | -0.09(-0.59%) |
Sep 21, 2004 | 15.57 | 15.64 | 15.39 | 15.58 | 1,214,470 | +0.00(+0.03%) |
Sep 20, 2004 | 15.41 | 15.58 | 15.25 | 15.57 | 1,218,170 | +0.14(+0.92%) |
Sep 17, 2004 | 15.55 | 15.58 | 15.35 | 15.43 | 1,189,658 | -0.12(-0.77%) |
Sep 16, 2004 | 15.58 | 15.70 | 15.53 | 15.55 | 644,670 | -0.03(-0.18%) |
Sep 15, 2004 | 15.36 | 15.66 | 15.34 | 15.58 | 947,199 | +0.28(+1.80%) |
Sep 14, 2004 | 15.35 | 15.44 | 15.18 | 15.30 | 1,420,364 | -0.10(-0.63%) |
Sep 13, 2004 | 15.28 | 15.53 | 15.23 | 15.40 | 1,143,082 | +0.11(+0.75%) |
Sep 10, 2004 | 15.05 | 15.29 | 14.93 | 15.28 | 1,246,029 | +0.30(+2.02%) |
Sep 09, 2004 | 14.73 | 15.27 | 14.73 | 14.98 | 1,795,370 | +0.26(+1.78%) |
Sep 08, 2004 | 14.88 | 14.96 | 14.59 | 14.72 | 1,043,835 | -0.23(-1.54%) |
Sep 07, 2004 | 14.53 | 14.95 | 14.53 | 14.95 | 1,227,964 | +0.46(+3.17%) |
Sep 03, 2004 | 14.56 | 14.69 | 14.46 | 14.49 | 973,317 | -0.08(-0.54%) |
Sep 02, 2004 | 14.75 | 14.77 | 14.42 | 14.56 | 905,194 | -0.14(-0.94%) |
Sep 01, 2004 | 14.68 | 14.76 | 14.62 | 14.70 | 590,476 | +0.10(+0.66%) |
Aug 31, 2004 | 14.56 | 14.62 | 14.37 | 14.61 | 881,905 | -0.02(-0.13%) |
Aug 30, 2004 | 14.47 | 14.66 | 14.35 | 14.62 | 1,455,623 | +0.15(+1.05%) |
Aug 27, 2004 | 14.53 | 14.59 | 14.40 | 14.47 | 1,222,305 | -0.11(-0.76%) |
Aug 26, 2004 | 14.52 | 14.66 | 14.45 | 14.58 | 1,623,429 | +0.03(+0.22%) |
Aug 25, 2004 | 14.57 | 14.58 | 14.40 | 14.55 | 1,593,829 | -0.05(-0.35%) |
Aug 24, 2004 | 14.77 | 14.85 | 14.57 | 14.60 | 684,935 | -0.19(-1.30%) |
Aug 23, 2004 | 14.75 | 14.98 | 14.63 | 14.79 | 1,291,082 | -0.04(-0.25%) |
Aug 20, 2004 | 14.87 | 14.89 | 14.75 | 14.83 | 1,293,258 | -0.04(-0.28%) |
Aug 19, 2004 | 15.21 | 15.21 | 14.75 | 14.87 | 1,209,682 | -0.39(-2.56%) |
Aug 18, 2004 | 15.32 | 15.33 | 15.21 | 15.26 | 1,101,294 | -0.14(-0.90%) |
Aug 17, 2004 | 15.27 | 15.46 | 15.24 | 15.40 | 681,452 | +0.22(+1.42%) |
Aug 16, 2004 | 14.75 | 15.56 | 14.73 | 15.19 | 1,457,364 | +0.51(+3.44%) |
Aug 13, 2004 | 14.79 | 14.85 | 14.62 | 14.68 | 444,870 | -0.13(-0.90%) |
Aug 12, 2004 | 15.12 | 15.13 | 14.61 | 14.81 | 992,035 | -0.30(-2.01%) |
Aug 11, 2004 | 14.91 | 15.17 | 14.76 | 15.12 | 478,170 | +0.09(+0.61%) |
Aug 10, 2004 | 14.74 | 15.06 | 14.74 | 15.02 | 958,952 | +0.28(+1.93%) |
Aug 09, 2004 | 14.93 | 15.03 | 14.70 | 14.74 | 832,935 | -0.25(-1.66%) |
Aug 06, 2004 | 15.29 | 15.29 | 14.86 | 14.99 | 1,508,947 | -0.45(-2.92%) |
Aug 05, 2004 | 15.58 | 15.71 | 15.33 | 15.44 | 750,882 | -0.11(-0.74%) |
Aug 04, 2004 | 15.67 | 15.69 | 15.50 | 15.55 | 862,099 | -0.18(-1.14%) |
Aug 03, 2004 | 15.81 | 16.02 | 15.68 | 15.73 | 894,747 | -0.06(-0.41%) |
Aug 02, 2004 | 15.60 | 15.85 | 15.46 | 15.80 | 852,741 | +0.15(+0.94%) |
Jul 30, 2004 | 15.73 | 15.87 | 15.55 | 15.65 | 809,429 | -0.17(-1.07%) |
Jul 29, 2004 | 15.79 | 15.97 | 15.62 | 15.82 | 1,318,723 | +0.03(+0.20%) |
Jul 28, 2004 | 16.12 | 16.12 | 14.73 | 15.79 | 4,759,941 | -0.38(-2.33%) |
Jul 27, 2004 | 16.26 | 16.35 | 15.91 | 16.16 | 1,433,423 | -0.15(-0.93%) |
Jul 26, 2004 | 16.57 | 16.72 | 16.15 | 16.32 | 1,351,152 | -0.37(-2.20%) |
Jul 23, 2004 | 16.65 | 16.79 | 16.38 | 16.68 | 926,958 | +0.04(+0.22%) |
Jul 22, 2004 | 16.82 | 17.00 | 16.58 | 16.65 | 681,888 | -0.22(-1.31%) |
Jul 21, 2004 | 17.41 | 17.41 | 16.86 | 16.87 | 743,482 | -0.59(-3.39%) |
Jul 20, 2004 | 17.32 | 17.50 | 17.24 | 17.46 | 1,403,170 | +0.08(+0.45%) |
Jul 19, 2004 | 17.41 | 17.46 | 17.07 | 17.38 | 1,337,223 | -0.07(-0.39%) |
Jul 16, 2004 | 17.37 | 17.45 | 17.23 | 17.45 | 1,108,911 | +0.15(+0.88%) |
Jul 15, 2004 | 17.14 | 17.46 | 17.07 | 17.30 | 1,154,400 | +0.16(+0.91%) |
Jul 14, 2004 | 16.86 | 17.40 | 16.86 | 17.14 | 1,816,264 | +0.44(+2.61%) |
Jul 13, 2004 | 16.54 | 16.73 | 16.52 | 16.71 | 437,252 | +0.20(+1.22%) |
Jul 12, 2004 | 16.70 | 16.71 | 16.47 | 16.50 | 998,999 | -0.29(-1.72%) |
Jul 09, 2004 | 16.62 | 16.84 | 16.60 | 16.79 | 582,858 | +0.22(+1.30%) |
Jul 08, 2004 | 16.82 | 16.82 | 16.51 | 16.58 | 600,705 | -0.24(-1.42%) |
Jul 07, 2004 | 16.58 | 16.89 | 16.58 | 16.82 | 783,747 | +0.28(+1.72%) |
Jul 06, 2004 | 16.78 | 16.82 | 16.51 | 16.53 | 1,158,100 | -0.25(-1.48%) |
Jul 02, 2004 | 16.88 | 16.88 | 16.60 | 16.78 | 599,399 | -0.17(-1.00%) |