Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.15 | 16.23 | 15.89 | 15.95 | 161,200 | -0.37(-2.28%) |
Sep 29, 2004 | 15.52 | 16.32 | 15.47 | 16.32 | 226,000 | +0.76(+4.90%) |
Sep 28, 2004 | 15.54 | 15.62 | 15.25 | 15.56 | 284,600 | +0.07(+0.44%) |
Sep 27, 2004 | 16.00 | 16.03 | 15.49 | 15.49 | 205,800 | -0.51(-3.17%) |
Sep 24, 2004 | 16.09 | 16.21 | 16.00 | 16.00 | 87,400 | -0.14(-0.90%) |
Sep 23, 2004 | 16.05 | 16.25 | 16.00 | 16.14 | 154,400 | +0.11(+0.70%) |
Sep 22, 2004 | 16.92 | 17.00 | 15.81 | 16.03 | 576,800 | -1.05(-6.12%) |
Sep 21, 2004 | 16.97 | 17.20 | 16.83 | 17.08 | 183,200 | +0.14(+0.80%) |
Sep 20, 2004 | 16.60 | 17.10 | 16.48 | 16.94 | 215,200 | +0.33(+1.97%) |
Sep 17, 2004 | 16.81 | 16.83 | 16.25 | 16.61 | 227,400 | +0.10(+0.62%) |
Sep 16, 2004 | 16.57 | 16.79 | 16.47 | 16.51 | 125,000 | -0.05(-0.32%) |
Sep 15, 2004 | 16.73 | 16.73 | 16.38 | 16.57 | 172,800 | -0.11(-0.69%) |
Sep 14, 2004 | 16.91 | 16.91 | 16.53 | 16.68 | 259,800 | -0.20(-1.18%) |
Sep 13, 2004 | 16.64 | 17.20 | 16.62 | 16.88 | 534,200 | +0.32(+1.96%) |
Sep 10, 2004 | 16.06 | 16.55 | 15.93 | 16.55 | 465,400 | +0.59(+3.68%) |
Sep 09, 2004 | 15.85 | 16.17 | 15.78 | 15.97 | 307,800 | +0.13(+0.82%) |
Sep 08, 2004 | 15.21 | 16.06 | 15.21 | 15.84 | 682,368 | +0.60(+3.94%) |
Sep 07, 2004 | 15.26 | 15.48 | 15.06 | 15.24 | 226,600 | -0.01(-0.07%) |
Sep 03, 2004 | 15.25 | 15.43 | 14.91 | 15.25 | 137,000 | -0.14(-0.93%) |
Sep 02, 2004 | 14.98 | 15.39 | 14.98 | 15.39 | 194,000 | +0.36(+2.38%) |
Sep 01, 2004 | 15.06 | 15.28 | 14.92 | 15.03 | 176,400 | +0.02(+0.15%) |
Aug 31, 2004 | 15.15 | 15.29 | 14.98 | 15.01 | 445,800 | -0.15(-1.02%) |
Aug 30, 2004 | 15.42 | 15.42 | 14.82 | 15.16 | 195,400 | -0.21(-1.38%) |
Aug 27, 2004 | 14.79 | 15.50 | 14.79 | 15.38 | 390,000 | +0.50(+3.38%) |
Aug 26, 2004 | 15.14 | 15.15 | 14.84 | 14.88 | 244,800 | -0.33(-2.17%) |
Aug 25, 2004 | 15.23 | 15.23 | 15.01 | 15.21 | 167,000 | +0.00(+0.00%) |
Aug 24, 2004 | 15.44 | 15.44 | 15.00 | 15.21 | 299,400 | -0.13(-0.83%) |
Aug 23, 2004 | 15.38 | 15.59 | 15.23 | 15.33 | 307,800 | -0.11(-0.68%) |
Aug 20, 2004 | 15.26 | 15.49 | 15.18 | 15.44 | 290,802 | +0.16(+1.05%) |
Aug 19, 2004 | 15.22 | 15.41 | 15.06 | 15.28 | 468,400 | +0.14(+0.94%) |
Aug 18, 2004 | 14.89 | 15.22 | 14.88 | 15.13 | 449,000 | +0.12(+0.82%) |
Aug 17, 2004 | 14.81 | 15.12 | 14.76 | 15.01 | 315,400 | +0.26(+1.78%) |
Aug 16, 2004 | 14.28 | 14.93 | 14.23 | 14.75 | 593,200 | +0.44(+3.09%) |
Aug 13, 2004 | 13.49 | 14.50 | 13.19 | 14.31 | 1,495,000 | +1.57(+12.33%) |
Aug 12, 2004 | 13.42 | 13.72 | 12.67 | 12.74 | 483,800 | -0.77(-5.74%) |
Aug 11, 2004 | 13.88 | 13.90 | 13.42 | 13.51 | 225,600 | -0.37(-2.63%) |
Aug 10, 2004 | 13.59 | 13.92 | 13.59 | 13.88 | 214,800 | +0.22(+1.63%) |
Aug 09, 2004 | 13.73 | 14.07 | 13.59 | 13.65 | 213,600 | -0.02(-0.15%) |
Aug 06, 2004 | 14.29 | 14.29 | 13.45 | 13.68 | 250,600 | -0.83(-5.75%) |
Aug 05, 2004 | 14.94 | 14.94 | 14.47 | 14.51 | 129,400 | -0.35(-2.36%) |
Aug 04, 2004 | 14.70 | 15.05 | 14.52 | 14.86 | 179,600 | +0.19(+1.31%) |
Aug 03, 2004 | 15.09 | 15.09 | 14.60 | 14.67 | 253,600 | -0.38(-2.51%) |
Aug 02, 2004 | 14.74 | 15.07 | 14.47 | 15.04 | 270,600 | +0.39(+2.70%) |
Jul 30, 2004 | 14.54 | 14.80 | 14.50 | 14.65 | 225,800 | +0.18(+1.24%) |
Jul 29, 2004 | 14.49 | 14.73 | 14.33 | 14.47 | 234,800 | -0.02(-0.12%) |
Jul 28, 2004 | 14.39 | 14.62 | 14.17 | 14.49 | 244,200 | +0.03(+0.17%) |
Jul 27, 2004 | 13.93 | 14.47 | 13.85 | 14.46 | 225,600 | +0.53(+3.82%) |
Jul 26, 2004 | 14.23 | 14.38 | 13.75 | 13.93 | 231,200 | -0.36(-2.52%) |
Jul 23, 2004 | 14.56 | 14.56 | 14.20 | 14.29 | 140,200 | -0.16(-1.12%) |
Jul 22, 2004 | 14.65 | 14.69 | 13.99 | 14.45 | 271,200 | -0.26(-1.78%) |
Jul 21, 2004 | 15.16 | 15.59 | 14.65 | 14.71 | 378,800 | -0.38(-2.55%) |
Jul 20, 2004 | 14.86 | 15.16 | 14.69 | 15.10 | 153,800 | +0.37(+2.48%) |
Jul 19, 2004 | 14.62 | 14.93 | 14.53 | 14.73 | 176,000 | -0.01(-0.03%) |
Jul 16, 2004 | 15.36 | 15.48 | 14.63 | 14.74 | 264,000 | -0.64(-4.15%) |
Jul 15, 2004 | 14.95 | 15.55 | 14.95 | 15.38 | 334,200 | +0.33(+2.23%) |
Jul 14, 2004 | 15.33 | 15.33 | 14.94 | 15.04 | 174,600 | -0.18(-1.17%) |
Jul 13, 2004 | 15.07 | 15.33 | 15.03 | 15.22 | 391,800 | +0.28(+1.87%) |
Jul 12, 2004 | 14.94 | 15.34 | 14.79 | 14.94 | 420,000 | +0.05(+0.34%) |
Jul 09, 2004 | 14.68 | 14.94 | 14.60 | 14.89 | 352,000 | +0.19(+1.29%) |
Jul 08, 2004 | 14.08 | 14.86 | 13.93 | 14.70 | 917,800 | +0.66(+4.68%) |
Jul 07, 2004 | 13.88 | 14.24 | 13.75 | 14.04 | 171,600 | +0.08(+0.54%) |
Jul 06, 2004 | 14.53 | 14.62 | 13.96 | 13.97 | 297,600 | -0.84(-5.67%) |
Jul 02, 2004 | 14.80 | 14.92 | 14.02 | 14.81 | 711,600 | -0.06(-0.39%) |