Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.36 | 15.37 | 15.12 | 15.28 | 567,800 | -0.09(-0.59%) |
Sep 29, 2004 | 15.25 | 15.38 | 15.00 | 15.37 | 402,600 | +0.23(+1.52%) |
Sep 28, 2004 | 14.73 | 15.24 | 14.54 | 15.14 | 528,000 | +0.44(+2.99%) |
Sep 27, 2004 | 14.79 | 14.93 | 14.58 | 14.70 | 594,500 | -0.15(-1.01%) |
Sep 24, 2004 | 14.93 | 15.02 | 14.84 | 14.85 | 470,200 | -0.19(-1.26%) |
Sep 23, 2004 | 15.14 | 15.24 | 15.00 | 15.04 | 344,100 | -0.07(-0.46%) |
Sep 22, 2004 | 15.47 | 15.60 | 14.95 | 15.11 | 547,600 | -0.50(-3.20%) |
Sep 21, 2004 | 15.22 | 15.74 | 15.22 | 15.61 | 236,000 | +0.22(+1.43%) |
Sep 20, 2004 | 15.55 | 15.80 | 15.31 | 15.39 | 192,200 | -0.30(-1.91%) |
Sep 17, 2004 | 16.40 | 16.42 | 15.23 | 15.69 | 420,000 | -0.06(-0.38%) |
Sep 16, 2004 | 15.79 | 15.84 | 15.60 | 15.75 | 338,200 | +0.01(+0.06%) |
Sep 15, 2004 | 16.28 | 16.29 | 15.61 | 15.74 | 496,600 | -0.42(-2.60%) |
Sep 14, 2004 | 16.36 | 16.50 | 16.05 | 16.16 | 525,500 | -0.13(-0.80%) |
Sep 13, 2004 | 16.29 | 16.56 | 16.18 | 16.29 | 322,000 | +0.01(+0.06%) |
Sep 10, 2004 | 15.45 | 16.75 | 15.45 | 16.28 | 737,900 | +0.77(+4.96%) |
Sep 09, 2004 | 15.35 | 15.74 | 15.31 | 15.51 | 292,400 | +0.20(+1.31%) |
Sep 08, 2004 | 15.32 | 15.51 | 15.30 | 15.31 | 229,400 | -0.03(-0.20%) |
Sep 07, 2004 | 15.25 | 15.40 | 15.18 | 15.34 | 421,100 | +0.09(+0.59%) |
Sep 03, 2004 | 15.45 | 15.45 | 15.02 | 15.25 | 324,400 | -0.11(-0.72%) |
Sep 02, 2004 | 15.15 | 15.48 | 15.15 | 15.36 | 381,600 | +0.00(+0.00%) |
Sep 01, 2004 | 15.20 | 15.77 | 14.75 | 15.36 | 476,000 | +0.04(+0.26%) |
Aug 31, 2004 | 15.24 | 15.41 | 14.88 | 15.32 | 525,000 | -0.07(-0.45%) |
Aug 30, 2004 | 15.35 | 15.50 | 15.09 | 15.39 | 526,200 | -0.03(-0.19%) |
Aug 27, 2004 | 15.15 | 15.49 | 15.13 | 15.42 | 297,400 | +0.12(+0.78%) |
Aug 26, 2004 | 15.41 | 15.42 | 14.99 | 15.30 | 427,000 | +0.00(+0.00%) |
Aug 25, 2004 | 14.79 | 15.50 | 14.64 | 15.30 | 580,900 | +0.42(+2.82%) |
Aug 24, 2004 | 14.93 | 15.05 | 14.76 | 14.88 | 391,400 | +0.05(+0.34%) |
Aug 23, 2004 | 15.00 | 15.03 | 14.60 | 14.83 | 411,100 | -0.07(-0.47%) |
Aug 20, 2004 | 14.97 | 15.06 | 14.90 | 14.90 | 411,300 | -0.12(-0.80%) |
Aug 19, 2004 | 14.82 | 15.22 | 14.82 | 15.02 | 547,200 | +0.00(+0.00%) |
Aug 18, 2004 | 14.30 | 15.10 | 14.30 | 15.02 | 548,197 | +0.50(+3.44%) |
Aug 17, 2004 | 14.29 | 15.18 | 14.06 | 14.52 | 680,500 | +0.33(+2.33%) |
Aug 16, 2004 | 13.80 | 14.25 | 13.71 | 14.19 | 369,700 | +0.29(+2.09%) |
Aug 13, 2004 | 14.39 | 14.62 | 13.60 | 13.90 | 1,213,500 | -0.58(-4.01%) |
Aug 12, 2004 | 15.06 | 15.19 | 14.47 | 14.48 | 569,400 | -0.62(-4.11%) |
Aug 11, 2004 | 15.29 | 15.40 | 14.92 | 15.10 | 810,700 | -0.40(-2.58%) |
Aug 10, 2004 | 14.74 | 15.53 | 14.74 | 15.50 | 638,800 | +0.65(+4.38%) |
Aug 09, 2004 | 14.84 | 15.00 | 14.55 | 14.85 | 427,700 | +0.01(+0.07%) |
Aug 06, 2004 | 15.50 | 15.50 | 14.74 | 14.84 | 710,900 | -0.74(-4.75%) |
Aug 05, 2004 | 16.00 | 16.22 | 15.50 | 15.58 | 393,200 | -0.43(-2.69%) |
Aug 04, 2004 | 16.10 | 16.34 | 15.68 | 16.01 | 651,500 | -0.25(-1.54%) |
Aug 03, 2004 | 16.82 | 16.94 | 16.04 | 16.26 | 777,100 | -0.70(-4.13%) |
Aug 02, 2004 | 17.34 | 17.35 | 16.73 | 16.96 | 619,200 | -0.22(-1.28%) |
Jul 30, 2004 | 16.65 | 17.29 | 16.65 | 17.18 | 388,100 | +0.38(+2.26%) |
Jul 29, 2004 | 17.28 | 17.30 | 16.44 | 16.80 | 414,400 | -0.22(-1.29%) |
Jul 28, 2004 | 16.51 | 17.20 | 16.51 | 17.02 | 917,300 | +0.34(+2.04%) |
Jul 27, 2004 | 16.90 | 17.00 | 16.40 | 16.68 | 999,400 | -0.22(-1.30%) |
Jul 26, 2004 | 17.17 | 17.60 | 16.57 | 16.90 | 1,808,300 | -1.01(-5.64%) |
Jul 23, 2004 | 17.75 | 18.05 | 17.56 | 17.91 | 700,000 | +0.21(+1.19%) |
Jul 22, 2004 | 15.95 | 17.75 | 15.95 | 17.70 | 2,404,400 | +2.44(+15.99%) |
Jul 21, 2004 | 15.94 | 16.39 | 15.23 | 15.26 | 886,900 | -0.87(-5.39%) |
Jul 20, 2004 | 15.82 | 16.22 | 15.60 | 16.13 | 1,159,400 | +0.53(+3.40%) |
Jul 19, 2004 | 15.41 | 15.75 | 15.41 | 15.60 | 967,400 | +0.10(+0.65%) |
Jul 16, 2004 | 16.08 | 16.18 | 15.42 | 15.50 | 319,400 | -0.58(-3.61%) |
Jul 15, 2004 | 15.65 | 16.30 | 15.64 | 16.08 | 604,300 | +0.16(+1.01%) |
Jul 14, 2004 | 15.75 | 16.18 | 15.58 | 15.92 | 552,500 | -0.05(-0.31%) |
Jul 13, 2004 | 16.12 | 16.33 | 15.95 | 15.97 | 633,400 | -0.08(-0.50%) |
Jul 12, 2004 | 16.20 | 16.50 | 15.80 | 16.05 | 1,082,300 | -0.19(-1.17%) |
Jul 09, 2004 | 17.07 | 17.07 | 16.06 | 16.24 | 892,300 | -0.71(-4.19%) |
Jul 08, 2004 | 17.89 | 18.06 | 16.86 | 16.95 | 1,164,400 | -0.95(-5.31%) |
Jul 07, 2004 | 17.79 | 18.06 | 17.56 | 17.90 | 578,600 | +0.21(+1.19%) |
Jul 06, 2004 | 18.30 | 18.50 | 17.57 | 17.69 | 760,800 | -0.68(-3.70%) |
Jul 02, 2004 | 18.50 | 18.70 | 18.35 | 18.37 | 273,700 | -0.35(-1.87%) |