Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 18.64 | 19.00 | 18.49 | 18.72 | 312,600 | -0.11(-0.58%) |
Sep 29, 2004 | 18.25 | 18.90 | 18.17 | 18.83 | 483,500 | +0.62(+3.40%) |
Sep 28, 2004 | 18.10 | 18.29 | 17.68 | 18.21 | 469,300 | +0.27(+1.51%) |
Sep 27, 2004 | 17.80 | 18.08 | 17.49 | 17.94 | 485,700 | +0.31(+1.76%) |
Sep 24, 2004 | 16.83 | 17.78 | 16.73 | 17.63 | 452,500 | +1.03(+6.20%) |
Sep 23, 2004 | 16.59 | 16.71 | 16.40 | 16.60 | 85,600 | +0.03(+0.18%) |
Sep 22, 2004 | 16.68 | 16.71 | 16.42 | 16.57 | 104,500 | -0.33(-1.95%) |
Sep 21, 2004 | 16.72 | 16.91 | 16.50 | 16.90 | 86,700 | +0.38(+2.30%) |
Sep 20, 2004 | 16.82 | 16.99 | 16.46 | 16.52 | 66,900 | -0.26(-1.55%) |
Sep 17, 2004 | 17.03 | 17.17 | 16.66 | 16.78 | 169,400 | -0.12(-0.71%) |
Sep 16, 2004 | 16.50 | 16.97 | 16.42 | 16.90 | 297,500 | +0.52(+3.17%) |
Sep 15, 2004 | 16.94 | 16.94 | 16.25 | 16.38 | 287,700 | -0.47(-2.79%) |
Sep 14, 2004 | 16.86 | 17.03 | 16.80 | 16.85 | 49,400 | -0.12(-0.71%) |
Sep 13, 2004 | 17.03 | 17.21 | 16.86 | 16.97 | 235,500 | -0.13(-0.76%) |
Sep 10, 2004 | 17.17 | 17.27 | 17.01 | 17.10 | 172,400 | -0.18(-1.04%) |
Sep 09, 2004 | 17.04 | 17.34 | 16.97 | 17.28 | 94,600 | +0.24(+1.41%) |
Sep 08, 2004 | 17.36 | 17.51 | 16.99 | 17.04 | 82,400 | -0.31(-1.79%) |
Sep 07, 2004 | 17.60 | 17.68 | 17.33 | 17.35 | 215,200 | -0.15(-0.86%) |
Sep 03, 2004 | 18.00 | 18.10 | 17.46 | 17.50 | 87,500 | -0.39(-2.18%) |
Sep 02, 2004 | 17.33 | 18.06 | 17.33 | 17.89 | 153,800 | +0.03(+0.17%) |
Sep 01, 2004 | 17.50 | 18.04 | 17.36 | 17.86 | 259,400 | +0.30(+1.71%) |
Aug 31, 2004 | 17.00 | 17.74 | 17.00 | 17.56 | 174,100 | +0.44(+2.57%) |
Aug 30, 2004 | 17.74 | 17.74 | 17.04 | 17.12 | 69,700 | -0.38(-2.17%) |
Aug 27, 2004 | 17.99 | 18.08 | 17.17 | 17.50 | 143,500 | -0.23(-1.30%) |
Aug 26, 2004 | 17.92 | 18.12 | 17.69 | 17.73 | 167,500 | -0.30(-1.66%) |
Aug 25, 2004 | 17.11 | 18.03 | 16.58 | 18.03 | 166,700 | +1.00(+5.87%) |
Aug 24, 2004 | 17.43 | 17.68 | 16.91 | 17.03 | 201,500 | -0.22(-1.28%) |
Aug 23, 2004 | 17.52 | 17.77 | 17.19 | 17.25 | 162,400 | -0.24(-1.37%) |
Aug 20, 2004 | 17.74 | 18.07 | 17.26 | 17.49 | 327,800 | -0.27(-1.52%) |
Aug 19, 2004 | 17.01 | 17.86 | 17.01 | 17.76 | 142,600 | +0.66(+3.86%) |
Aug 18, 2004 | 15.75 | 17.10 | 15.75 | 17.10 | 296,700 | +1.10(+6.88%) |
Aug 17, 2004 | 16.70 | 16.70 | 15.49 | 16.00 | 289,900 | -0.33(-2.02%) |
Aug 16, 2004 | 16.02 | 16.43 | 16.02 | 16.33 | 123,800 | +0.19(+1.18%) |
Aug 13, 2004 | 16.53 | 16.53 | 16.07 | 16.14 | 67,100 | -0.04(-0.25%) |
Aug 12, 2004 | 16.64 | 16.69 | 16.02 | 16.18 | 66,000 | -0.22(-1.34%) |
Aug 11, 2004 | 16.62 | 16.63 | 16.11 | 16.40 | 228,300 | -0.35(-2.09%) |
Aug 10, 2004 | 16.59 | 16.97 | 16.16 | 16.75 | 115,400 | +0.26(+1.58%) |
Aug 09, 2004 | 16.50 | 16.89 | 16.35 | 16.49 | 157,900 | +0.04(+0.24%) |
Aug 06, 2004 | 16.77 | 17.09 | 16.14 | 16.45 | 214,900 | -0.63(-3.69%) |
Aug 05, 2004 | 17.77 | 17.77 | 16.78 | 17.08 | 232,000 | -0.76(-4.26%) |
Aug 04, 2004 | 16.90 | 17.88 | 16.40 | 17.84 | 310,300 | +1.09(+6.51%) |
Aug 03, 2004 | 17.70 | 17.70 | 16.03 | 16.75 | 628,626 | -1.07(-6.00%) |
Aug 02, 2004 | 18.00 | 18.05 | 17.50 | 17.82 | 269,700 | -0.18(-1.00%) |
Jul 30, 2004 | 19.00 | 19.00 | 17.55 | 18.00 | 448,000 | -1.11(-5.81%) |
Jul 29, 2004 | 16.50 | 19.26 | 16.47 | 19.11 | 1,559,500 | +2.81(+17.24%) |
Jul 28, 2004 | 20.99 | 21.50 | 15.65 | 16.30 | 3,161,800 | -4.35(-21.07%) |
Jul 26, 2004 | 22.78 | 22.81 | 19.95 | 20.65 | 470,600 | -2.35(-10.22%) |
Jul 23, 2004 | 23.50 | 23.50 | 22.82 | 23.00 | 148,300 | -0.37(-1.58%) |
Jul 22, 2004 | 23.10 | 23.48 | 22.91 | 23.37 | 85,200 | +0.13(+0.56%) |
Jul 21, 2004 | 23.73 | 23.75 | 23.16 | 23.24 | 80,800 | -0.41(-1.73%) |
Jul 20, 2004 | 23.36 | 23.65 | 23.06 | 23.65 | 186,200 | +0.63(+2.74%) |
Jul 19, 2004 | 23.20 | 23.44 | 22.95 | 23.02 | 155,900 | -0.18(-0.78%) |
Jul 16, 2004 | 23.50 | 23.55 | 23.04 | 23.20 | 87,200 | -0.09(-0.39%) |
Jul 15, 2004 | 22.95 | 23.49 | 22.90 | 23.29 | 90,100 | +0.38(+1.66%) |
Jul 14, 2004 | 23.00 | 23.45 | 22.75 | 22.91 | 218,700 | -0.46(-1.97%) |
Jul 13, 2004 | 23.30 | 23.76 | 22.75 | 23.37 | 222,000 | -0.08(-0.34%) |
Jul 12, 2004 | 23.00 | 23.48 | 22.23 | 23.45 | 302,800 | +0.65(+2.85%) |
Jul 09, 2004 | 22.62 | 23.14 | 22.20 | 22.80 | 136,800 | +0.26(+1.15%) |
Jul 08, 2004 | 23.73 | 23.73 | 22.12 | 22.54 | 211,300 | -1.41(-5.89%) |
Jul 07, 2004 | 23.92 | 24.33 | 23.70 | 23.95 | 268,300 | -0.14(-0.58%) |
Jul 06, 2004 | 23.75 | 24.20 | 23.40 | 24.09 | 264,900 | +0.40(+1.69%) |
Jul 02, 2004 | 23.15 | 23.73 | 22.71 | 23.69 | 202,300 | +0.37(+1.59%) |