Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 18.75 | 18.95 | 18.38 | 18.94 | 44,600 | +0.19(+1.01%) |
Sep 29, 2004 | 18.35 | 18.75 | 18.20 | 18.75 | 83,000 | +0.08(+0.43%) |
Sep 28, 2004 | 19.00 | 19.00 | 18.54 | 18.67 | 45,000 | -0.09(-0.48%) |
Sep 27, 2004 | 18.75 | 19.05 | 18.75 | 18.76 | 111,200 | -0.39(-2.04%) |
Sep 24, 2004 | 18.93 | 19.27 | 18.81 | 19.15 | 38,400 | -0.06(-0.31%) |
Sep 23, 2004 | 19.21 | 19.48 | 19.14 | 19.21 | 14,200 | -0.09(-0.47%) |
Sep 22, 2004 | 19.57 | 19.73 | 19.03 | 19.30 | 38,800 | -0.62(-3.11%) |
Sep 21, 2004 | 19.33 | 19.92 | 19.16 | 19.92 | 35,900 | +0.31(+1.58%) |
Sep 20, 2004 | 19.75 | 19.83 | 19.52 | 19.61 | 19,000 | -0.24(-1.21%) |
Sep 17, 2004 | 19.37 | 20.00 | 19.36 | 19.85 | 174,200 | +0.49(+2.53%) |
Sep 16, 2004 | 19.05 | 19.74 | 19.05 | 19.36 | 30,500 | -0.09(-0.46%) |
Sep 15, 2004 | 19.26 | 19.71 | 19.17 | 19.45 | 67,900 | +0.00(+0.00%) |
Sep 14, 2004 | 19.00 | 19.52 | 19.00 | 19.45 | 73,200 | -0.05(-0.26%) |
Sep 13, 2004 | 19.34 | 19.74 | 19.00 | 19.50 | 114,500 | +0.72(+3.83%) |
Sep 10, 2004 | 19.19 | 19.19 | 18.52 | 18.78 | 23,500 | -0.14(-0.74%) |
Sep 09, 2004 | 18.50 | 19.10 | 18.24 | 18.92 | 187,700 | +0.06(+0.32%) |
Sep 08, 2004 | 18.52 | 19.00 | 18.50 | 18.86 | 89,500 | +0.18(+0.96%) |
Sep 07, 2004 | 18.44 | 18.89 | 18.11 | 18.68 | 164,000 | +0.27(+1.47%) |
Sep 03, 2004 | 18.51 | 18.52 | 17.97 | 18.41 | 49,100 | -0.02(-0.11%) |
Sep 02, 2004 | 18.35 | 18.44 | 18.06 | 18.43 | 55,100 | +0.06(+0.33%) |
Sep 01, 2004 | 18.60 | 19.75 | 18.16 | 18.37 | 114,400 | -0.35(-1.87%) |
Aug 31, 2004 | 18.61 | 18.93 | 18.07 | 18.72 | 95,200 | +0.25(+1.35%) |
Aug 30, 2004 | 18.25 | 18.56 | 18.25 | 18.47 | 39,300 | +0.07(+0.38%) |
Aug 27, 2004 | 18.57 | 18.57 | 18.28 | 18.40 | 35,800 | +0.06(+0.33%) |
Aug 26, 2004 | 17.90 | 18.37 | 17.60 | 18.34 | 49,000 | -0.02(-0.11%) |
Aug 25, 2004 | 18.16 | 18.40 | 17.91 | 18.36 | 37,100 | +0.06(+0.33%) |
Aug 24, 2004 | 18.60 | 18.60 | 18.25 | 18.30 | 38,400 | +0.03(+0.16%) |
Aug 23, 2004 | 18.25 | 18.45 | 18.25 | 18.27 | 40,700 | -0.05(-0.27%) |
Aug 20, 2004 | 18.47 | 18.65 | 18.25 | 18.32 | 47,221 | -0.01(-0.05%) |
Aug 19, 2004 | 18.80 | 18.80 | 18.18 | 18.33 | 41,600 | -0.08(-0.43%) |
Aug 18, 2004 | 18.05 | 18.64 | 18.05 | 18.41 | 154,900 | +0.16(+0.88%) |
Aug 17, 2004 | 18.44 | 18.44 | 18.18 | 18.25 | 79,100 | -0.15(-0.82%) |
Aug 16, 2004 | 18.00 | 18.51 | 17.95 | 18.40 | 87,400 | +0.36(+2.00%) |
Aug 13, 2004 | 17.59 | 18.32 | 17.50 | 18.04 | 164,400 | +0.26(+1.46%) |
Aug 12, 2004 | 15.24 | 18.41 | 15.00 | 17.78 | 464,300 | +3.71(+26.37%) |
Aug 11, 2004 | 13.99 | 14.36 | 13.56 | 14.07 | 41,400 | -0.03(-0.21%) |
Aug 10, 2004 | 14.16 | 14.64 | 13.90 | 14.10 | 33,400 | +0.01(+0.07%) |
Aug 09, 2004 | 13.88 | 14.25 | 13.86 | 14.09 | 20,200 | +0.10(+0.71%) |
Aug 06, 2004 | 14.13 | 14.94 | 13.88 | 13.99 | 42,100 | -0.73(-4.96%) |
Aug 05, 2004 | 13.06 | 14.99 | 13.06 | 14.72 | 120,500 | +1.67(+12.80%) |
Aug 04, 2004 | 13.17 | 13.34 | 12.65 | 13.05 | 24,400 | -0.33(-2.47%) |
Aug 03, 2004 | 13.21 | 13.62 | 13.13 | 13.38 | 84,550 | -0.03(-0.22%) |
Aug 02, 2004 | 13.32 | 13.44 | 13.19 | 13.41 | 51,800 | +0.01(+0.07%) |
Jul 30, 2004 | 13.39 | 13.53 | 13.32 | 13.40 | 65,400 | -0.13(-0.96%) |
Jul 29, 2004 | 13.72 | 13.72 | 13.42 | 13.53 | 48,000 | -0.07(-0.51%) |
Jul 28, 2004 | 13.53 | 13.77 | 13.40 | 13.60 | 65,900 | +0.01(+0.07%) |
Jul 27, 2004 | 13.64 | 13.87 | 13.59 | 13.59 | 48,900 | -0.10(-0.73%) |
Jul 26, 2004 | 13.99 | 14.04 | 13.53 | 13.69 | 58,500 | -0.26(-1.86%) |
Jul 23, 2004 | 14.03 | 14.04 | 13.71 | 13.95 | 18,500 | -0.04(-0.29%) |
Jul 22, 2004 | 14.23 | 14.23 | 13.61 | 13.99 | 51,700 | -0.10(-0.71%) |
Jul 21, 2004 | 14.19 | 14.75 | 13.75 | 14.09 | 50,000 | -0.43(-2.96%) |
Jul 20, 2004 | 14.28 | 14.52 | 14.18 | 14.52 | 9,600 | +0.20(+1.40%) |
Jul 19, 2004 | 14.14 | 14.49 | 14.11 | 14.32 | 24,600 | +0.18(+1.27%) |
Jul 16, 2004 | 14.16 | 14.46 | 14.14 | 14.14 | 17,600 | -0.04(-0.28%) |
Jul 15, 2004 | 14.52 | 14.52 | 14.12 | 14.18 | 29,100 | -0.15(-1.05%) |
Jul 14, 2004 | 14.43 | 14.87 | 14.24 | 14.33 | 21,700 | -0.08(-0.56%) |
Jul 13, 2004 | 14.07 | 15.00 | 14.07 | 14.41 | 32,600 | +0.06(+0.42%) |
Jul 12, 2004 | 14.74 | 14.74 | 14.16 | 14.35 | 32,900 | -0.13(-0.90%) |
Jul 09, 2004 | 14.48 | 14.93 | 14.48 | 14.48 | 29,100 | -0.02(-0.14%) |
Jul 08, 2004 | 15.01 | 15.01 | 14.50 | 14.50 | 34,300 | -0.49(-3.27%) |
Jul 07, 2004 | 14.71 | 15.13 | 14.71 | 14.99 | 32,200 | +0.29(+1.97%) |
Jul 06, 2004 | 14.78 | 15.03 | 14.62 | 14.70 | 33,800 | -0.30(-2.00%) |
Jul 02, 2004 | 14.91 | 15.10 | 14.91 | 15.00 | 21,500 | +0.09(+0.60%) |