Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 18.03 | 18.42 | 17.81 | 18.00 | 308,700 | -0.08(-0.44%) |
Sep 29, 2004 | 18.00 | 18.23 | 17.94 | 18.08 | 147,200 | +0.07(+0.39%) |
Sep 28, 2004 | 17.12 | 18.14 | 17.00 | 18.01 | 198,000 | +0.90(+5.26%) |
Sep 27, 2004 | 17.90 | 18.00 | 17.00 | 17.11 | 138,700 | -0.82(-4.57%) |
Sep 24, 2004 | 17.27 | 18.07 | 17.16 | 17.93 | 136,200 | +0.76(+4.43%) |
Sep 23, 2004 | 17.34 | 17.60 | 17.06 | 17.17 | 65,100 | -0.09(-0.52%) |
Sep 22, 2004 | 18.35 | 18.35 | 17.20 | 17.26 | 211,800 | -1.14(-6.20%) |
Sep 21, 2004 | 17.84 | 18.52 | 17.81 | 18.40 | 61,400 | +0.54(+3.02%) |
Sep 20, 2004 | 18.03 | 18.13 | 17.80 | 17.86 | 110,600 | -0.18(-1.00%) |
Sep 17, 2004 | 18.20 | 18.73 | 17.85 | 18.04 | 261,200 | -0.27(-1.47%) |
Sep 16, 2004 | 17.92 | 18.46 | 17.84 | 18.31 | 149,700 | +0.46(+2.58%) |
Sep 15, 2004 | 17.80 | 18.00 | 17.18 | 17.85 | 179,700 | +0.08(+0.45%) |
Sep 14, 2004 | 17.55 | 17.77 | 17.10 | 17.77 | 112,800 | +0.24(+1.37%) |
Sep 13, 2004 | 16.94 | 17.80 | 16.91 | 17.53 | 380,500 | +0.55(+3.24%) |
Sep 10, 2004 | 16.41 | 17.00 | 16.17 | 16.98 | 75,800 | +0.57(+3.47%) |
Sep 09, 2004 | 16.12 | 16.72 | 15.89 | 16.41 | 136,600 | +0.31(+1.93%) |
Sep 08, 2004 | 16.17 | 16.28 | 15.96 | 16.10 | 97,600 | -0.05(-0.31%) |
Sep 07, 2004 | 15.90 | 16.19 | 15.85 | 16.15 | 190,000 | +0.41(+2.60%) |
Sep 03, 2004 | 16.34 | 16.34 | 15.73 | 15.74 | 110,200 | -0.60(-3.67%) |
Sep 02, 2004 | 16.19 | 16.34 | 15.90 | 16.34 | 136,200 | +0.21(+1.30%) |
Sep 01, 2004 | 16.38 | 16.87 | 15.92 | 16.13 | 272,700 | -0.23(-1.41%) |
Aug 31, 2004 | 16.04 | 16.36 | 15.76 | 16.36 | 155,600 | +0.29(+1.80%) |
Aug 30, 2004 | 16.49 | 16.49 | 15.97 | 16.07 | 120,100 | -0.55(-3.31%) |
Aug 27, 2004 | 16.05 | 16.62 | 15.97 | 16.62 | 106,800 | +0.62(+3.88%) |
Aug 26, 2004 | 16.53 | 16.53 | 15.80 | 16.00 | 169,500 | -0.50(-3.03%) |
Aug 25, 2004 | 16.20 | 16.53 | 15.85 | 16.50 | 127,600 | +0.31(+1.91%) |
Aug 24, 2004 | 15.81 | 16.37 | 15.81 | 16.19 | 163,300 | +0.52(+3.32%) |
Aug 23, 2004 | 16.43 | 16.45 | 15.50 | 15.67 | 172,300 | -0.61(-3.75%) |
Aug 20, 2004 | 15.71 | 16.28 | 15.57 | 16.28 | 127,900 | +0.68(+4.36%) |
Aug 19, 2004 | 16.40 | 16.47 | 15.58 | 15.60 | 207,900 | -0.86(-5.22%) |
Aug 18, 2004 | 15.81 | 16.49 | 15.33 | 16.46 | 314,000 | +0.73(+4.64%) |
Aug 17, 2004 | 15.45 | 16.04 | 15.31 | 15.73 | 308,200 | +0.40(+2.61%) |
Aug 16, 2004 | 15.16 | 15.49 | 15.00 | 15.33 | 222,200 | +0.25(+1.66%) |
Aug 13, 2004 | 15.28 | 15.30 | 14.95 | 15.08 | 226,200 | +0.02(+0.13%) |
Aug 12, 2004 | 14.88 | 15.28 | 14.71 | 15.06 | 220,100 | +0.00(+0.00%) |
Aug 11, 2004 | 14.35 | 15.17 | 13.85 | 15.06 | 366,000 | +0.54(+3.72%) |
Aug 10, 2004 | 13.61 | 14.57 | 13.61 | 14.52 | 252,100 | +0.92(+6.76%) |
Aug 09, 2004 | 13.50 | 14.09 | 13.30 | 13.60 | 202,400 | +0.03(+0.22%) |
Aug 06, 2004 | 14.45 | 14.48 | 13.48 | 13.57 | 264,400 | -0.99(-6.80%) |
Aug 05, 2004 | 15.00 | 15.38 | 14.41 | 14.56 | 191,400 | -0.42(-2.80%) |
Aug 04, 2004 | 15.39 | 15.74 | 14.98 | 14.98 | 290,300 | -0.44(-2.85%) |
Aug 03, 2004 | 15.73 | 15.89 | 15.35 | 15.42 | 176,800 | -0.29(-1.85%) |
Aug 02, 2004 | 15.80 | 16.08 | 15.28 | 15.71 | 295,000 | -0.21(-1.32%) |
Jul 30, 2004 | 15.70 | 16.34 | 15.56 | 15.92 | 340,800 | +0.24(+1.53%) |
Jul 29, 2004 | 15.94 | 16.00 | 15.24 | 15.68 | 344,600 | -0.17(-1.07%) |
Jul 28, 2004 | 15.38 | 15.90 | 14.60 | 15.85 | 285,100 | +0.40(+2.59%) |
Jul 27, 2004 | 15.17 | 15.72 | 14.95 | 15.45 | 245,200 | +0.25(+1.64%) |
Jul 26, 2004 | 15.62 | 15.93 | 14.83 | 15.20 | 287,700 | -0.44(-2.81%) |
Jul 23, 2004 | 15.90 | 16.43 | 15.43 | 15.64 | 264,000 | -0.35(-2.19%) |
Jul 22, 2004 | 15.86 | 16.50 | 15.75 | 15.99 | 369,900 | +0.09(+0.57%) |
Jul 21, 2004 | 15.74 | 16.25 | 15.74 | 15.90 | 1,397,500 | -0.90(-5.36%) |
Jul 20, 2004 | 16.85 | 17.27 | 16.21 | 16.80 | 409,700 | +0.74(+4.61%) |
Jul 19, 2004 | 15.59 | 16.29 | 15.50 | 16.06 | 203,700 | +0.38(+2.42%) |
Jul 16, 2004 | 16.41 | 16.49 | 15.61 | 15.68 | 129,300 | -0.73(-4.45%) |
Jul 15, 2004 | 16.36 | 16.56 | 16.17 | 16.41 | 112,800 | +0.06(+0.37%) |
Jul 14, 2004 | 16.13 | 16.90 | 16.05 | 16.35 | 302,700 | -0.05(-0.30%) |
Jul 13, 2004 | 16.53 | 16.84 | 16.40 | 16.40 | 129,400 | -0.24(-1.44%) |
Jul 12, 2004 | 16.81 | 16.81 | 16.42 | 16.64 | 153,600 | -0.25(-1.48%) |
Jul 09, 2004 | 16.92 | 17.19 | 16.48 | 16.89 | 87,500 | +0.11(+0.66%) |
Jul 08, 2004 | 17.50 | 17.55 | 16.78 | 16.78 | 123,000 | -0.53(-3.06%) |
Jul 07, 2004 | 17.68 | 18.07 | 17.24 | 17.31 | 96,600 | -0.37(-2.09%) |
Jul 06, 2004 | 18.00 | 18.15 | 17.67 | 17.68 | 98,600 | -0.41(-2.27%) |
Jul 02, 2004 | 18.15 | 18.28 | 17.97 | 18.09 | 46,700 | -0.11(-0.60%) |