Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.62 | 14.79 | 14.52 | 14.79 | 316,382 | +0.18(+1.24%) |
Sep 29, 2004 | 14.28 | 14.61 | 14.28 | 14.61 | 300,366 | +0.28(+1.95%) |
Sep 28, 2004 | 13.98 | 14.35 | 13.88 | 14.33 | 210,999 | +0.32(+2.31%) |
Sep 27, 2004 | 14.32 | 14.38 | 13.95 | 14.01 | 218,891 | -0.25(-1.78%) |
Sep 24, 2004 | 14.20 | 14.29 | 14.00 | 14.26 | 254,638 | +0.10(+0.70%) |
Sep 23, 2004 | 14.22 | 14.35 | 14.06 | 14.16 | 401,107 | -0.06(-0.39%) |
Sep 22, 2004 | 14.40 | 14.40 | 14.11 | 14.22 | 253,709 | -0.22(-1.55%) |
Sep 21, 2004 | 14.45 | 14.58 | 14.39 | 14.44 | 184,537 | -0.06(-0.45%) |
Sep 20, 2004 | 14.50 | 14.69 | 14.28 | 14.51 | 392,054 | -0.09(-0.65%) |
Sep 17, 2004 | 14.77 | 15.02 | 14.50 | 14.60 | 1,556,380 | -0.05(-0.32%) |
Sep 16, 2004 | 14.73 | 14.97 | 14.48 | 14.65 | 609,785 | -0.08(-0.56%) |
Sep 15, 2004 | 14.92 | 14.92 | 14.50 | 14.73 | 334,720 | -0.07(-0.49%) |
Sep 14, 2004 | 14.92 | 14.97 | 14.74 | 14.80 | 562,896 | -0.05(-0.35%) |
Sep 13, 2004 | 14.98 | 15.17 | 14.77 | 14.85 | 614,427 | -0.20(-1.32%) |
Sep 10, 2004 | 15.44 | 15.52 | 14.98 | 15.05 | 627,658 | -0.47(-3.05%) |
Sep 09, 2004 | 15.60 | 15.73 | 15.47 | 15.53 | 596,554 | +0.06(+0.36%) |
Sep 08, 2004 | 15.14 | 15.64 | 15.13 | 15.47 | 909,687 | +0.15(+0.98%) |
Sep 07, 2004 | 15.19 | 15.44 | 14.99 | 15.32 | 681,046 | +0.24(+1.60%) |
Sep 03, 2004 | 15.08 | 15.17 | 14.96 | 15.08 | 276,921 | +0.08(+0.55%) |
Sep 02, 2004 | 14.63 | 15.16 | 14.60 | 15.00 | 675,011 | +0.18(+1.19%) |
Sep 01, 2004 | 14.82 | 15.07 | 14.56 | 14.82 | 582,627 | +0.05(+0.32%) |
Aug 31, 2004 | 14.20 | 14.80 | 14.19 | 14.77 | 719,811 | +0.47(+3.25%) |
Aug 30, 2004 | 14.72 | 14.72 | 14.26 | 14.31 | 364,432 | -0.34(-2.35%) |
Aug 27, 2004 | 14.52 | 15.07 | 14.52 | 14.65 | 377,662 | +0.02(+0.12%) |
Aug 26, 2004 | 14.86 | 14.88 | 14.44 | 14.63 | 914,794 | -0.05(-0.35%) |
Aug 25, 2004 | 16.83 | 17.03 | 13.89 | 14.69 | 3,654,301 | -1.93(-11.64%) |
Aug 24, 2004 | 16.63 | 16.72 | 16.56 | 16.62 | 442,889 | +0.14(+0.86%) |
Aug 23, 2004 | 16.65 | 16.66 | 16.41 | 16.48 | 458,905 | -0.18(-1.09%) |
Aug 20, 2004 | 16.64 | 16.74 | 16.45 | 16.66 | 243,960 | +0.11(+0.65%) |
Aug 19, 2004 | 16.62 | 17.18 | 16.49 | 16.55 | 344,005 | -0.18(-1.08%) |
Aug 18, 2004 | 16.45 | 16.84 | 16.16 | 16.73 | 582,859 | +0.26(+1.57%) |
Aug 17, 2004 | 16.76 | 16.76 | 16.41 | 16.47 | 350,736 | -0.24(-1.42%) |
Aug 16, 2004 | 16.65 | 16.84 | 16.50 | 16.71 | 363,967 | -0.05(-0.28%) |
Aug 13, 2004 | 16.62 | 16.84 | 16.51 | 16.76 | 289,920 | -0.04(-0.23%) |
Aug 12, 2004 | 16.80 | 17.05 | 16.56 | 16.80 | 259,976 | -0.32(-1.86%) |
Aug 11, 2004 | 17.19 | 17.28 | 16.77 | 17.12 | 294,098 | -0.32(-1.85%) |
Aug 10, 2004 | 16.98 | 17.49 | 16.89 | 17.44 | 396,464 | +0.65(+3.85%) |
Aug 09, 2004 | 16.65 | 16.92 | 16.59 | 16.79 | 502,544 | +0.08(+0.46%) |
Aug 06, 2004 | 17.29 | 17.31 | 16.65 | 16.72 | 533,881 | -0.62(-3.60%) |
Aug 05, 2004 | 17.87 | 17.90 | 17.34 | 17.34 | 207,517 | -0.62(-3.45%) |
Aug 04, 2004 | 17.70 | 18.09 | 17.50 | 17.96 | 250,459 | +0.07(+0.39%) |
Aug 03, 2004 | 18.02 | 18.08 | 17.71 | 17.89 | 219,123 | -0.28(-1.56%) |
Aug 02, 2004 | 17.96 | 18.19 | 17.68 | 18.18 | 218,891 | +0.14(+0.76%) |
Jul 30, 2004 | 18.02 | 18.17 | 17.92 | 18.04 | 335,648 | -0.06(-0.31%) |
Jul 29, 2004 | 17.75 | 18.17 | 17.75 | 18.09 | 499,062 | +0.25(+1.42%) |
Jul 28, 2004 | 18.07 | 18.41 | 17.68 | 17.84 | 455,423 | -0.47(-2.59%) |
Jul 27, 2004 | 17.65 | 18.36 | 17.64 | 18.31 | 419,212 | +0.52(+2.90%) |
Jul 26, 2004 | 17.54 | 17.92 | 17.54 | 17.80 | 327,756 | +0.22(+1.23%) |
Jul 23, 2004 | 17.73 | 17.94 | 17.55 | 17.58 | 309,186 | -0.27(-1.50%) |
Jul 22, 2004 | 17.96 | 18.15 | 17.68 | 17.85 | 437,550 | -0.25(-1.36%) |
Jul 21, 2004 | 18.71 | 18.85 | 18.09 | 18.09 | 333,791 | -0.75(-3.98%) |
Jul 20, 2004 | 18.25 | 18.86 | 18.25 | 18.84 | 349,576 | +0.52(+2.85%) |
Jul 19, 2004 | 18.51 | 18.52 | 18.16 | 18.32 | 546,183 | -0.20(-1.07%) |
Jul 16, 2004 | 18.15 | 18.71 | 18.15 | 18.52 | 518,096 | +0.36(+1.99%) |
Jul 15, 2004 | 18.27 | 18.40 | 18.04 | 18.16 | 328,917 | -0.01(-0.05%) |
Jul 14, 2004 | 17.85 | 18.27 | 17.47 | 18.17 | 454,495 | +0.40(+2.28%) |
Jul 13, 2004 | 17.40 | 17.84 | 17.40 | 17.76 | 373,252 | +0.27(+1.55%) |
Jul 12, 2004 | 17.65 | 17.76 | 17.40 | 17.49 | 458,209 | -0.14(-0.81%) |
Jul 09, 2004 | 17.38 | 17.73 | 17.38 | 17.63 | 275,993 | +0.22(+1.29%) |
Jul 08, 2004 | 17.76 | 17.79 | 17.34 | 17.41 | 540,148 | -0.10(-0.57%) |
Jul 07, 2004 | 17.97 | 18.25 | 17.40 | 17.51 | 560,807 | -0.50(-2.77%) |
Jul 06, 2004 | 18.01 | 18.18 | 17.96 | 18.01 | 434,997 | -0.16(-0.88%) |
Jul 02, 2004 | 17.97 | 18.25 | 17.97 | 18.17 | 275,529 | +0.13(+0.72%) |