Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 18.38 | 18.40 | 18.30 | 18.36 | 912,081 | -0.16(-0.84%) |
Sep 29, 2004 | 18.54 | 18.62 | 18.41 | 18.51 | 323,602 | -0.21(-1.10%) |
Sep 28, 2004 | 18.70 | 18.83 | 18.66 | 18.72 | 1,135,360 | +0.22(+1.19%) |
Sep 27, 2004 | 18.40 | 18.50 | 18.39 | 18.50 | 429,430 | +0.35(+1.95%) |
Sep 24, 2004 | 18.21 | 18.24 | 18.10 | 18.15 | 434,936 | +0.13(+0.74%) |
Sep 23, 2004 | 18.12 | 18.16 | 17.98 | 18.01 | 701,648 | +0.03(+0.17%) |
Sep 22, 2004 | 18.00 | 18.03 | 17.91 | 17.98 | 346,236 | -0.11(-0.60%) |
Sep 21, 2004 | 17.95 | 18.12 | 17.89 | 18.09 | 828,275 | +0.57(+3.28%) |
Sep 20, 2004 | 17.52 | 17.54 | 17.49 | 17.52 | 244,078 | -0.07(-0.41%) |
Sep 17, 2004 | 17.55 | 17.60 | 17.50 | 17.59 | 189,022 | +0.18(+1.01%) |
Sep 16, 2004 | 17.28 | 17.46 | 17.24 | 17.41 | 346,236 | +0.02(+0.11%) |
Sep 15, 2004 | 17.48 | 17.48 | 17.33 | 17.39 | 340,730 | -0.17(-0.94%) |
Sep 14, 2004 | 17.52 | 17.61 | 17.51 | 17.56 | 171,894 | -0.05(-0.28%) |
Sep 13, 2004 | 17.45 | 17.65 | 17.43 | 17.61 | 227,561 | +0.06(+0.35%) |
Sep 10, 2004 | 17.61 | 17.66 | 17.53 | 17.54 | 299,133 | +0.02(+0.11%) |
Sep 09, 2004 | 17.34 | 17.52 | 17.31 | 17.52 | 275,276 | +0.16(+0.89%) |
Sep 08, 2004 | 17.09 | 17.42 | 17.09 | 17.37 | 283,840 | -0.02(-0.09%) |
Sep 07, 2004 | 17.33 | 17.39 | 17.21 | 17.39 | 293,627 | -0.02(-0.11%) |
Sep 03, 2004 | 17.35 | 17.41 | 17.30 | 17.40 | 327,884 | +0.07(+0.40%) |
Sep 02, 2004 | 17.20 | 17.35 | 17.20 | 17.34 | 229,396 | +0.29(+1.68%) |
Sep 01, 2004 | 16.99 | 17.07 | 16.95 | 17.05 | 383,551 | +0.23(+1.38%) |
Aug 31, 2004 | 16.72 | 16.82 | 16.70 | 16.82 | 232,455 | +0.17(+0.99%) |
Aug 30, 2004 | 16.68 | 16.75 | 16.62 | 16.65 | 162,718 | -0.03(-0.19%) |
Aug 27, 2004 | 16.65 | 16.71 | 16.57 | 16.68 | 242,242 | +0.08(+0.48%) |
Aug 26, 2004 | 16.43 | 16.60 | 16.41 | 16.60 | 426,983 | +0.07(+0.42%) |
Aug 25, 2004 | 16.43 | 16.56 | 16.40 | 16.54 | 188,411 | +0.08(+0.48%) |
Aug 24, 2004 | 16.45 | 16.48 | 16.38 | 16.46 | 346,847 | -0.05(-0.33%) |
Aug 23, 2004 | 16.64 | 16.68 | 16.50 | 16.51 | 415,360 | -0.27(-1.61%) |
Aug 20, 2004 | 16.74 | 16.83 | 16.70 | 16.78 | 390,280 | +0.04(+0.21%) |
Aug 19, 2004 | 16.81 | 16.85 | 16.71 | 16.74 | 591,537 | -0.03(-0.17%) |
Aug 18, 2004 | 16.64 | 16.81 | 16.64 | 16.77 | 707,765 | +0.09(+0.56%) |
Aug 17, 2004 | 16.83 | 16.83 | 16.63 | 16.68 | 409,243 | -0.25(-1.47%) |
Aug 16, 2004 | 16.86 | 17.03 | 16.80 | 16.93 | 436,771 | +0.10(+0.60%) |
Aug 13, 2004 | 16.81 | 16.88 | 16.77 | 16.83 | 433,712 | +0.24(+1.43%) |
Aug 12, 2004 | 16.71 | 16.76 | 16.59 | 16.59 | 271,605 | -0.05(-0.31%) |
Aug 11, 2004 | 16.64 | 16.65 | 16.49 | 16.64 | 274,052 | -0.09(-0.55%) |
Aug 10, 2004 | 16.81 | 16.91 | 16.73 | 16.73 | 458,181 | +0.16(+0.95%) |
Aug 09, 2004 | 16.58 | 16.66 | 16.53 | 16.58 | 256,312 | +0.11(+0.66%) |
Aug 06, 2004 | 16.71 | 16.75 | 16.46 | 16.47 | 322,990 | -0.04(-0.22%) |
Aug 05, 2004 | 16.63 | 16.63 | 16.50 | 16.50 | 278,334 | -0.12(-0.74%) |
Aug 04, 2004 | 16.63 | 16.73 | 16.58 | 16.63 | 367,034 | -0.20(-1.20%) |
Aug 03, 2004 | 16.87 | 16.92 | 16.81 | 16.83 | 230,008 | +0.10(+0.63%) |
Aug 02, 2004 | 16.70 | 16.78 | 16.63 | 16.72 | 261,818 | -0.07(-0.41%) |
Jul 30, 2004 | 16.77 | 16.94 | 16.76 | 16.79 | 297,298 | +0.19(+1.17%) |
Jul 29, 2004 | 16.46 | 16.67 | 16.43 | 16.60 | 412,302 | +0.33(+2.01%) |
Jul 28, 2004 | 16.18 | 16.27 | 16.08 | 16.27 | 442,276 | +0.06(+0.38%) |
Jul 27, 2004 | 16.18 | 16.26 | 16.01 | 16.21 | 214,103 | +0.02(+0.13%) |
Jul 26, 2004 | 16.29 | 16.31 | 16.13 | 16.19 | 266,711 | -0.21(-1.26%) |
Jul 23, 2004 | 16.45 | 16.49 | 16.29 | 16.39 | 386,609 | -0.18(-1.11%) |
Jul 22, 2004 | 16.51 | 16.61 | 16.49 | 16.58 | 212,880 | -0.04(-0.26%) |
Jul 21, 2004 | 16.72 | 16.74 | 16.59 | 16.62 | 418,419 | -0.23(-1.38%) |
Jul 20, 2004 | 16.87 | 16.95 | 16.84 | 16.85 | 499,167 | -0.13(-0.76%) |
Jul 19, 2004 | 16.94 | 17.07 | 16.91 | 16.98 | 391,503 | -0.07(-0.39%) |
Jul 16, 2004 | 17.06 | 17.09 | 16.98 | 17.05 | 411,078 | +0.25(+1.50%) |
Jul 15, 2004 | 17.06 | 17.06 | 16.79 | 16.80 | 347,459 | -0.17(-0.99%) |
Jul 14, 2004 | 16.77 | 16.98 | 16.77 | 16.97 | 144,978 | +0.17(+0.99%) |
Jul 13, 2004 | 16.80 | 16.83 | 16.74 | 16.80 | 223,891 | -0.17(-0.99%) |
Jul 12, 2004 | 17.06 | 17.06 | 16.93 | 16.97 | 256,924 | -0.23(-1.34%) |
Jul 09, 2004 | 17.07 | 17.24 | 17.04 | 17.20 | 460,016 | +0.23(+1.35%) |
Jul 08, 2004 | 16.82 | 17.05 | 16.82 | 16.97 | 604,383 | +0.12(+0.73%) |
Jul 07, 2004 | 16.78 | 16.89 | 16.73 | 16.85 | 325,437 | +0.07(+0.40%) |
Jul 06, 2004 | 16.76 | 16.83 | 16.70 | 16.78 | 387,221 | +0.27(+1.62%) |
Jul 02, 2004 | 16.37 | 16.51 | 16.36 | 16.51 | 401,291 | +0.22(+1.38%) |