Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.39 | 15.79 | 15.38 | 15.77 | 1,446,347 | +0.38(+2.50%) |
Sep 29, 2004 | 15.50 | 15.53 | 15.30 | 15.39 | 544,782 | -0.14(-0.88%) |
Sep 28, 2004 | 15.37 | 15.58 | 15.37 | 15.53 | 646,533 | +0.17(+1.13%) |
Sep 27, 2004 | 15.62 | 15.62 | 15.34 | 15.35 | 935,846 | -0.27(-1.70%) |
Sep 24, 2004 | 15.53 | 15.71 | 15.48 | 15.62 | 569,237 | +0.05(+0.32%) |
Sep 23, 2004 | 15.43 | 15.63 | 15.39 | 15.57 | 894,578 | +0.13(+0.86%) |
Sep 22, 2004 | 15.51 | 15.57 | 15.25 | 15.43 | 1,424,731 | -0.09(-0.59%) |
Sep 21, 2004 | 15.52 | 15.59 | 15.34 | 15.53 | 1,218,390 | +0.00(+0.03%) |
Sep 20, 2004 | 15.37 | 15.53 | 15.21 | 15.52 | 1,222,102 | +0.14(+0.92%) |
Sep 17, 2004 | 15.50 | 15.53 | 15.30 | 15.38 | 1,193,498 | -0.12(-0.77%) |
Sep 16, 2004 | 15.53 | 15.65 | 15.48 | 15.50 | 646,751 | -0.03(-0.18%) |
Sep 15, 2004 | 15.31 | 15.61 | 15.29 | 15.53 | 950,257 | +0.27(+1.80%) |
Sep 14, 2004 | 15.30 | 15.39 | 15.13 | 15.25 | 1,424,949 | -0.10(-0.63%) |
Sep 13, 2004 | 15.23 | 15.48 | 15.18 | 15.35 | 1,146,772 | +0.11(+0.75%) |
Sep 10, 2004 | 15.00 | 15.24 | 14.88 | 15.23 | 1,250,051 | +0.30(+2.02%) |
Sep 09, 2004 | 14.68 | 15.22 | 14.68 | 14.93 | 1,801,165 | +0.26(+1.78%) |
Sep 08, 2004 | 14.83 | 14.91 | 14.54 | 14.67 | 1,047,204 | -0.23(-1.54%) |
Sep 07, 2004 | 14.49 | 14.90 | 14.49 | 14.90 | 1,231,928 | +0.46(+3.17%) |
Sep 03, 2004 | 14.52 | 14.65 | 14.41 | 14.44 | 976,459 | -0.08(-0.54%) |
Sep 02, 2004 | 14.70 | 14.72 | 14.37 | 14.52 | 908,115 | -0.14(-0.94%) |
Sep 01, 2004 | 14.63 | 14.71 | 14.58 | 14.66 | 592,382 | +0.10(+0.66%) |
Aug 31, 2004 | 14.52 | 14.57 | 14.32 | 14.56 | 884,752 | -0.02(-0.13%) |
Aug 30, 2004 | 14.43 | 14.61 | 14.30 | 14.58 | 1,460,322 | +0.15(+1.05%) |
Aug 27, 2004 | 14.48 | 14.54 | 14.36 | 14.43 | 1,226,251 | -0.11(-0.76%) |
Aug 26, 2004 | 14.47 | 14.61 | 14.40 | 14.54 | 1,628,669 | +0.03(+0.22%) |
Aug 25, 2004 | 14.53 | 14.54 | 14.36 | 14.50 | 1,598,974 | -0.05(-0.35%) |
Aug 24, 2004 | 14.72 | 14.80 | 14.52 | 14.55 | 687,146 | -0.19(-1.30%) |
Aug 23, 2004 | 14.70 | 14.93 | 14.59 | 14.75 | 1,295,249 | -0.04(-0.25%) |
Aug 20, 2004 | 14.82 | 14.84 | 14.71 | 14.78 | 1,297,433 | -0.04(-0.28%) |
Aug 19, 2004 | 15.16 | 15.16 | 14.70 | 14.82 | 1,213,587 | -0.39(-2.56%) |
Aug 18, 2004 | 15.27 | 15.28 | 15.16 | 15.21 | 1,104,848 | -0.14(-0.90%) |
Aug 17, 2004 | 15.22 | 15.41 | 15.19 | 15.35 | 683,652 | +0.22(+1.42%) |
Aug 16, 2004 | 14.70 | 15.51 | 14.69 | 15.14 | 1,462,068 | +0.50(+3.44%) |
Aug 13, 2004 | 14.75 | 14.80 | 14.58 | 14.63 | 446,306 | -0.13(-0.90%) |
Aug 12, 2004 | 15.07 | 15.09 | 14.56 | 14.77 | 995,237 | -0.30(-2.01%) |
Aug 11, 2004 | 14.86 | 15.12 | 14.71 | 15.07 | 479,714 | +0.09(+0.61%) |
Aug 10, 2004 | 14.69 | 15.01 | 14.69 | 14.98 | 962,048 | +0.28(+1.93%) |
Aug 09, 2004 | 14.88 | 14.98 | 14.66 | 14.69 | 835,623 | -0.25(-1.66%) |
Aug 06, 2004 | 15.24 | 15.24 | 14.81 | 14.94 | 1,513,817 | -0.45(-2.92%) |
Aug 05, 2004 | 15.53 | 15.66 | 15.28 | 15.39 | 753,306 | -0.11(-0.74%) |
Aug 04, 2004 | 15.62 | 15.64 | 15.45 | 15.50 | 864,882 | -0.18(-1.14%) |
Aug 03, 2004 | 15.75 | 15.97 | 15.63 | 15.68 | 897,635 | -0.06(-0.41%) |
Aug 02, 2004 | 15.55 | 15.80 | 15.41 | 15.75 | 855,493 | +0.15(+0.94%) |
Jul 30, 2004 | 15.68 | 15.82 | 15.50 | 15.60 | 812,042 | -0.17(-1.07%) |
Jul 29, 2004 | 15.74 | 15.91 | 15.57 | 15.77 | 1,322,980 | +0.03(+0.20%) |
Jul 28, 2004 | 16.07 | 16.07 | 14.68 | 15.74 | 4,775,305 | -0.38(-2.33%) |
Jul 27, 2004 | 16.21 | 16.30 | 15.86 | 16.11 | 1,438,050 | -0.15(-0.93%) |
Jul 26, 2004 | 16.51 | 16.67 | 16.10 | 16.26 | 1,355,514 | -0.37(-2.20%) |
Jul 23, 2004 | 16.59 | 16.73 | 16.32 | 16.63 | 929,950 | +0.04(+0.22%) |
Jul 22, 2004 | 16.76 | 16.94 | 16.53 | 16.59 | 684,089 | -0.22(-1.31%) |
Jul 21, 2004 | 17.36 | 17.36 | 16.81 | 16.81 | 745,882 | -0.59(-3.39%) |
Jul 20, 2004 | 17.27 | 17.44 | 17.18 | 17.40 | 1,407,699 | +0.08(+0.45%) |
Jul 19, 2004 | 17.36 | 17.41 | 17.02 | 17.33 | 1,341,539 | -0.07(-0.39%) |
Jul 16, 2004 | 17.31 | 17.40 | 17.17 | 17.39 | 1,112,491 | +0.15(+0.88%) |
Jul 15, 2004 | 17.09 | 17.40 | 17.01 | 17.24 | 1,158,126 | +0.16(+0.91%) |
Jul 14, 2004 | 16.81 | 17.34 | 16.81 | 17.09 | 1,822,127 | +0.44(+2.61%) |
Jul 13, 2004 | 16.49 | 16.68 | 16.46 | 16.65 | 438,664 | +0.20(+1.22%) |
Jul 12, 2004 | 16.65 | 16.65 | 16.42 | 16.45 | 1,002,224 | -0.29(-1.72%) |
Jul 09, 2004 | 16.57 | 16.79 | 16.54 | 16.74 | 584,740 | +0.22(+1.30%) |
Jul 08, 2004 | 16.76 | 16.76 | 16.46 | 16.52 | 602,644 | -0.24(-1.42%) |
Jul 07, 2004 | 16.52 | 16.84 | 16.52 | 16.76 | 786,276 | +0.28(+1.72%) |
Jul 06, 2004 | 16.73 | 16.76 | 16.46 | 16.48 | 1,161,838 | -0.25(-1.48%) |
Jul 02, 2004 | 16.83 | 16.83 | 16.54 | 16.73 | 601,334 | -0.17(-1.00%) |