Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.04 | 16.21 | 16.00 | 16.00 | 581,245 | -0.09(-0.56%) |
Sep 29, 2004 | 15.87 | 16.14 | 15.87 | 16.09 | 621,400 | +0.17(+1.08%) |
Sep 28, 2004 | 16.02 | 16.09 | 15.83 | 15.92 | 931,799 | -0.18(-1.11%) |
Sep 27, 2004 | 16.27 | 16.42 | 16.10 | 16.10 | 666,775 | -0.38(-2.30%) |
Sep 24, 2004 | 16.27 | 16.80 | 16.27 | 16.48 | 1,335,157 | -0.03(-0.20%) |
Sep 23, 2004 | 16.15 | 16.57 | 16.15 | 16.51 | 922,764 | +0.35(+2.16%) |
Sep 22, 2004 | 16.10 | 16.42 | 16.07 | 16.16 | 1,194,815 | -0.07(-0.45%) |
Sep 21, 2004 | 15.11 | 16.26 | 15.11 | 16.24 | 2,053,130 | +1.38(+9.30%) |
Sep 20, 2004 | 14.81 | 14.99 | 14.75 | 14.86 | 450,741 | +0.01(+0.09%) |
Sep 17, 2004 | 14.89 | 14.95 | 14.68 | 14.84 | 461,582 | -0.05(-0.34%) |
Sep 16, 2004 | 14.87 | 15.09 | 14.86 | 14.89 | 390,307 | +0.05(+0.36%) |
Sep 15, 2004 | 14.84 | 14.89 | 14.76 | 14.84 | 328,067 | -0.00(-0.02%) |
Sep 14, 2004 | 14.94 | 14.98 | 14.60 | 14.84 | 494,108 | -0.10(-0.64%) |
Sep 13, 2004 | 14.94 | 15.07 | 14.93 | 14.94 | 411,389 | +0.01(+0.04%) |
Sep 10, 2004 | 14.92 | 15.00 | 14.88 | 14.93 | 527,437 | +0.02(+0.13%) |
Sep 09, 2004 | 15.06 | 15.09 | 14.91 | 14.91 | 536,672 | -0.16(-1.04%) |
Sep 08, 2004 | 15.31 | 15.44 | 15.04 | 15.07 | 382,878 | -0.21(-1.35%) |
Sep 07, 2004 | 15.17 | 15.29 | 15.16 | 15.27 | 167,045 | +0.13(+0.88%) |
Sep 03, 2004 | 15.27 | 15.39 | 15.07 | 15.14 | 104,804 | -0.13(-0.83%) |
Sep 02, 2004 | 15.24 | 15.37 | 15.16 | 15.27 | 242,336 | +0.03(+0.17%) |
Sep 01, 2004 | 14.70 | 15.30 | 14.70 | 15.24 | 370,230 | +0.45(+3.08%) |
Aug 31, 2004 | 14.94 | 15.00 | 14.62 | 14.79 | 422,833 | -0.19(-1.29%) |
Aug 30, 2004 | 15.12 | 15.12 | 14.95 | 14.98 | 113,438 | -0.18(-1.16%) |
Aug 27, 2004 | 15.16 | 15.26 | 15.11 | 15.15 | 102,596 | +0.00(+0.02%) |
Aug 26, 2004 | 15.29 | 15.29 | 15.09 | 15.15 | 188,929 | -0.12(-0.80%) |
Aug 25, 2004 | 15.08 | 15.31 | 15.07 | 15.27 | 328,870 | +0.23(+1.52%) |
Aug 24, 2004 | 15.01 | 15.13 | 14.91 | 15.04 | 184,311 | +0.04(+0.24%) |
Aug 23, 2004 | 15.00 | 15.22 | 14.95 | 15.01 | 406,771 | +0.07(+0.44%) |
Aug 20, 2004 | 14.78 | 15.03 | 14.78 | 14.94 | 344,731 | +0.18(+1.21%) |
Aug 19, 2004 | 14.81 | 14.92 | 14.70 | 14.76 | 211,416 | -0.08(-0.54%) |
Aug 18, 2004 | 14.54 | 14.86 | 14.44 | 14.84 | 244,946 | +0.30(+2.08%) |
Aug 17, 2004 | 14.54 | 14.67 | 14.50 | 14.54 | 230,088 | +0.04(+0.25%) |
Aug 16, 2004 | 14.21 | 14.52 | 14.21 | 14.50 | 349,750 | +0.34(+2.39%) |
Aug 13, 2004 | 14.05 | 14.20 | 13.98 | 14.17 | 476,440 | +0.12(+0.85%) |
Aug 12, 2004 | 14.24 | 14.24 | 13.87 | 14.05 | 598,913 | -0.26(-1.81%) |
Aug 11, 2004 | 13.98 | 14.35 | 13.75 | 14.30 | 648,705 | +0.29(+2.06%) |
Aug 10, 2004 | 13.75 | 14.05 | 13.75 | 14.02 | 664,366 | +0.30(+2.20%) |
Aug 09, 2004 | 13.55 | 13.71 | 13.50 | 13.71 | 553,939 | +0.14(+1.05%) |
Aug 06, 2004 | 13.48 | 13.66 | 13.31 | 13.57 | 535,267 | -0.17(-1.26%) |
Aug 05, 2004 | 14.03 | 14.08 | 13.72 | 13.74 | 237,316 | -0.31(-2.20%) |
Aug 04, 2004 | 14.16 | 14.19 | 13.89 | 14.05 | 246,150 | -0.16(-1.12%) |
Aug 03, 2004 | 13.55 | 14.34 | 13.55 | 14.21 | 395,527 | -0.17(-1.18%) |
Aug 02, 2004 | 14.28 | 14.49 | 14.10 | 14.38 | 604,334 | +0.05(+0.37%) |
Jul 30, 2004 | 14.34 | 14.44 | 14.24 | 14.33 | 281,888 | -0.05(-0.37%) |
Jul 29, 2004 | 14.17 | 14.44 | 14.17 | 14.38 | 474,834 | +0.29(+2.03%) |
Jul 28, 2004 | 14.25 | 14.25 | 13.89 | 14.10 | 431,667 | -0.22(-1.53%) |
Jul 27, 2004 | 14.01 | 14.33 | 13.96 | 14.31 | 294,336 | +0.28(+1.96%) |
Jul 26, 2004 | 14.21 | 14.24 | 13.91 | 14.04 | 303,974 | -0.14(-1.01%) |
Jul 23, 2004 | 14.38 | 14.38 | 14.13 | 14.18 | 648,504 | -0.23(-1.61%) |
Jul 22, 2004 | 14.35 | 14.46 | 13.98 | 14.41 | 1,095,431 | +0.02(+0.14%) |
Jul 21, 2004 | 14.59 | 14.74 | 14.38 | 14.39 | 792,260 | -0.11(-0.76%) |
Jul 20, 2004 | 14.11 | 14.50 | 14.02 | 14.50 | 564,379 | +0.45(+3.19%) |
Jul 19, 2004 | 14.06 | 14.12 | 13.85 | 14.06 | 521,213 | -0.12(-0.87%) |
Jul 16, 2004 | 14.31 | 14.31 | 14.05 | 14.18 | 588,874 | -0.10(-0.70%) |
Jul 15, 2004 | 14.16 | 14.37 | 14.11 | 14.28 | 421,427 | +0.15(+1.06%) |
Jul 14, 2004 | 13.98 | 14.24 | 13.94 | 14.13 | 740,861 | +0.11(+0.81%) |
Jul 13, 2004 | 14.24 | 14.44 | 13.91 | 14.02 | 927,984 | -0.28(-1.97%) |
Jul 12, 2004 | 14.31 | 14.37 | 14.15 | 14.30 | 311,402 | -0.08(-0.55%) |
Jul 09, 2004 | 14.26 | 14.38 | 14.24 | 14.38 | 349,148 | +0.16(+1.14%) |
Jul 08, 2004 | 14.44 | 14.51 | 14.18 | 14.21 | 451,945 | -0.27(-1.86%) |
Jul 07, 2004 | 14.54 | 14.69 | 14.45 | 14.48 | 674,204 | -0.06(-0.41%) |
Jul 06, 2004 | 14.98 | 14.98 | 14.28 | 14.54 | 2,712,678 | -0.48(-3.20%) |
Jul 02, 2004 | 15.35 | 15.35 | 14.99 | 15.03 | 1,589,539 | -0.29(-1.89%) |