Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.14 | 20.71 | 20.09 | 20.61 | 118,688 | +0.47(+2.35%) |
Sep 29, 2004 | 20.09 | 20.29 | 20.04 | 20.14 | 221,192 | -0.04(-0.19%) |
Sep 28, 2004 | 19.66 | 20.17 | 19.66 | 20.17 | 81,981 | +0.61(+3.09%) |
Sep 27, 2004 | 20.09 | 20.09 | 19.52 | 19.57 | 174,119 | -0.56(-2.77%) |
Sep 24, 2004 | 20.56 | 20.66 | 20.04 | 20.13 | 61,671 | -0.34(-1.66%) |
Sep 23, 2004 | 20.61 | 20.63 | 20.41 | 20.47 | 55,641 | -0.04(-0.18%) |
Sep 22, 2004 | 21.02 | 21.02 | 20.50 | 20.50 | 391,397 | -0.61(-2.91%) |
Sep 21, 2004 | 20.63 | 21.13 | 20.53 | 21.12 | 86,953 | +0.27(+1.32%) |
Sep 20, 2004 | 21.18 | 21.32 | 20.84 | 20.84 | 832,090 | -0.43(-2.00%) |
Sep 17, 2004 | 20.96 | 21.27 | 20.83 | 21.27 | 283,075 | +0.44(+2.13%) |
Sep 16, 2004 | 20.14 | 20.91 | 20.09 | 20.83 | 189,351 | +0.69(+3.43%) |
Sep 15, 2004 | 19.88 | 20.14 | 19.85 | 20.14 | 222,250 | +0.21(+1.04%) |
Sep 14, 2004 | 19.89 | 19.93 | 19.59 | 19.93 | 102,292 | -0.06(-0.28%) |
Sep 13, 2004 | 19.42 | 19.99 | 19.42 | 19.98 | 300,318 | +0.47(+2.42%) |
Sep 10, 2004 | 19.62 | 19.62 | 19.35 | 19.51 | 267,208 | -0.01(-0.05%) |
Sep 09, 2004 | 19.25 | 19.62 | 19.25 | 19.52 | 232,934 | +0.25(+1.28%) |
Sep 08, 2004 | 19.24 | 19.56 | 19.14 | 19.28 | 201,834 | +0.09(+0.44%) |
Sep 07, 2004 | 19.16 | 19.55 | 19.15 | 19.19 | 75,106 | -0.02(-0.10%) |
Sep 03, 2004 | 19.38 | 19.49 | 18.92 | 19.21 | 43,476 | -0.20(-1.02%) |
Sep 02, 2004 | 19.27 | 19.57 | 19.24 | 19.41 | 86,636 | +0.05(+0.24%) |
Sep 01, 2004 | 18.93 | 19.40 | 18.93 | 19.36 | 232,194 | +0.43(+2.25%) |
Aug 31, 2004 | 19.19 | 19.24 | 18.62 | 18.93 | 134,873 | -0.26(-1.33%) |
Aug 30, 2004 | 19.10 | 19.27 | 18.97 | 19.19 | 143,124 | +0.06(+0.30%) |
Aug 27, 2004 | 18.92 | 19.20 | 18.91 | 19.13 | 222,038 | +0.20(+1.05%) |
Aug 26, 2004 | 18.81 | 19.00 | 18.81 | 18.93 | 76,587 | +0.06(+0.30%) |
Aug 25, 2004 | 18.91 | 19.00 | 18.77 | 18.88 | 171,791 | -0.03(-0.15%) |
Aug 24, 2004 | 18.65 | 19.03 | 18.65 | 18.91 | 282,652 | +0.20(+1.06%) |
Aug 23, 2004 | 18.80 | 18.99 | 18.68 | 18.71 | 196,545 | -0.19(-1.00%) |
Aug 20, 2004 | 18.40 | 18.91 | 18.36 | 18.90 | 128,526 | +0.56(+3.04%) |
Aug 19, 2004 | 18.45 | 18.59 | 18.23 | 18.34 | 203,738 | -0.23(-1.22%) |
Aug 18, 2004 | 17.94 | 18.60 | 17.87 | 18.57 | 105,888 | +0.58(+3.21%) |
Aug 17, 2004 | 18.07 | 18.20 | 17.89 | 17.99 | 70,663 | -0.08(-0.42%) |
Aug 16, 2004 | 18.07 | 18.43 | 17.96 | 18.07 | 83,886 | +0.00(+0.00%) |
Aug 13, 2004 | 18.04 | 18.31 | 17.97 | 18.07 | 70,663 | +0.12(+0.68%) |
Aug 12, 2004 | 18.34 | 18.34 | 17.89 | 17.94 | 87,059 | -0.42(-2.27%) |
Aug 11, 2004 | 18.76 | 18.76 | 17.72 | 18.36 | 120,381 | -0.50(-2.66%) |
Aug 10, 2004 | 18.18 | 18.88 | 18.18 | 18.86 | 108,110 | +0.74(+4.07%) |
Aug 09, 2004 | 18.20 | 18.24 | 17.91 | 18.12 | 148,413 | -0.10(-0.57%) |
Aug 06, 2004 | 18.53 | 18.62 | 18.06 | 18.23 | 212,095 | -0.31(-1.68%) |
Aug 05, 2004 | 18.81 | 18.81 | 18.41 | 18.54 | 103,032 | -0.36(-1.90%) |
Aug 04, 2004 | 18.43 | 19.05 | 18.38 | 18.90 | 270,064 | +0.43(+2.30%) |
Aug 03, 2004 | 18.53 | 18.66 | 18.40 | 18.47 | 145,346 | -0.13(-0.71%) |
Aug 02, 2004 | 18.34 | 18.67 | 18.30 | 18.60 | 200,882 | +0.22(+1.18%) |
Jul 30, 2004 | 18.71 | 18.71 | 18.32 | 18.39 | 171,157 | -0.33(-1.77%) |
Jul 29, 2004 | 18.98 | 19.08 | 18.39 | 18.72 | 147,250 | -0.17(-0.90%) |
Jul 28, 2004 | 19.00 | 19.14 | 18.87 | 18.89 | 286,566 | -0.22(-1.14%) |
Jul 27, 2004 | 18.70 | 19.19 | 18.43 | 19.11 | 421,546 | +0.50(+2.69%) |
Jul 26, 2004 | 18.35 | 18.61 | 18.21 | 18.60 | 306,559 | +0.16(+0.87%) |
Jul 23, 2004 | 18.78 | 18.78 | 18.23 | 18.44 | 160,790 | -0.34(-1.81%) |
Jul 22, 2004 | 18.41 | 18.90 | 18.13 | 18.78 | 201,517 | +0.27(+1.48%) |
Jul 21, 2004 | 18.80 | 18.80 | 18.38 | 18.51 | 377,963 | -0.39(-2.05%) |
Jul 20, 2004 | 18.86 | 19.14 | 18.43 | 18.90 | 254,302 | -0.06(-0.30%) |
Jul 19, 2004 | 19.29 | 19.38 | 18.50 | 18.95 | 226,058 | -0.34(-1.76%) |