Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.10 | 16.50 | 16.00 | 16.42 | 308,800 | +0.32(+1.99%) |
Sep 29, 2004 | 16.02 | 16.11 | 15.95 | 16.10 | 163,400 | +0.01(+0.06%) |
Sep 28, 2004 | 15.44 | 16.10 | 15.44 | 16.09 | 247,200 | +0.74(+4.82%) |
Sep 27, 2004 | 15.45 | 15.65 | 15.26 | 15.35 | 188,600 | -0.18(-1.16%) |
Sep 24, 2004 | 15.54 | 15.79 | 15.51 | 15.53 | 88,000 | -0.01(-0.03%) |
Sep 23, 2004 | 15.54 | 15.73 | 15.49 | 15.54 | 181,400 | +0.05(+0.32%) |
Sep 22, 2004 | 15.70 | 15.75 | 15.47 | 15.48 | 219,800 | -0.30(-1.90%) |
Sep 21, 2004 | 15.75 | 16.02 | 15.69 | 15.79 | 313,400 | -0.11(-0.66%) |
Sep 20, 2004 | 16.02 | 16.10 | 15.82 | 15.89 | 130,800 | -0.13(-0.84%) |
Sep 17, 2004 | 16.43 | 16.43 | 15.88 | 16.02 | 229,600 | -0.05(-0.31%) |
Sep 16, 2004 | 16.05 | 16.48 | 15.96 | 16.07 | 269,600 | +0.02(+0.16%) |
Sep 15, 2004 | 16.07 | 16.07 | 15.92 | 16.05 | 141,200 | +0.10(+0.63%) |
Sep 14, 2004 | 15.78 | 16.02 | 15.76 | 15.95 | 177,800 | +0.05(+0.31%) |
Sep 13, 2004 | 15.85 | 15.94 | 15.79 | 15.90 | 206,000 | +0.03(+0.19%) |
Sep 10, 2004 | 15.96 | 15.96 | 15.79 | 15.87 | 149,600 | -0.03(-0.19%) |
Sep 09, 2004 | 15.86 | 15.95 | 15.80 | 15.90 | 257,600 | -0.00(-0.03%) |
Sep 08, 2004 | 15.77 | 16.07 | 15.77 | 15.90 | 228,400 | +0.05(+0.35%) |
Sep 07, 2004 | 15.76 | 15.97 | 15.71 | 15.85 | 364,400 | +0.10(+0.63%) |
Sep 03, 2004 | 15.98 | 16.00 | 15.70 | 15.75 | 147,800 | -0.19(-1.16%) |
Sep 02, 2004 | 15.45 | 15.99 | 15.39 | 15.94 | 274,000 | +0.43(+2.77%) |
Sep 01, 2004 | 15.72 | 16.05 | 15.51 | 15.51 | 301,200 | -0.30(-1.93%) |
Aug 31, 2004 | 15.44 | 15.84 | 15.43 | 15.81 | 152,800 | +0.45(+2.93%) |
Aug 30, 2004 | 15.68 | 15.75 | 15.31 | 15.36 | 103,400 | -0.38(-2.45%) |
Aug 27, 2004 | 15.70 | 15.85 | 15.65 | 15.74 | 100,600 | +0.02(+0.13%) |
Aug 26, 2004 | 15.53 | 15.87 | 15.50 | 15.72 | 372,600 | -0.03(-0.16%) |
Aug 25, 2004 | 15.59 | 15.83 | 15.50 | 15.75 | 208,600 | +0.16(+1.03%) |
Aug 24, 2004 | 15.57 | 15.62 | 15.48 | 15.59 | 163,200 | +0.07(+0.48%) |
Aug 23, 2004 | 15.52 | 15.64 | 15.21 | 15.52 | 235,600 | +0.12(+0.75%) |
Aug 20, 2004 | 15.39 | 15.56 | 15.18 | 15.40 | 302,000 | -0.06(-0.42%) |
Aug 19, 2004 | 15.20 | 15.49 | 15.07 | 15.46 | 381,800 | +0.24(+1.58%) |
Aug 18, 2004 | 14.82 | 15.24 | 14.65 | 15.22 | 231,000 | +0.42(+2.87%) |
Aug 17, 2004 | 14.78 | 14.87 | 13.95 | 14.80 | 622,200 | +0.07(+0.48%) |
Aug 16, 2004 | 14.85 | 14.89 | 14.57 | 14.73 | 393,200 | -0.09(-0.64%) |
Aug 13, 2004 | 14.91 | 14.98 | 14.75 | 14.82 | 212,200 | +0.02(+0.17%) |
Aug 12, 2004 | 14.93 | 14.93 | 14.74 | 14.80 | 275,200 | -0.13(-0.87%) |
Aug 11, 2004 | 15.07 | 15.07 | 14.79 | 14.93 | 272,600 | -0.09(-0.57%) |
Aug 10, 2004 | 14.45 | 15.06 | 14.43 | 15.02 | 291,000 | +0.51(+3.52%) |
Aug 09, 2004 | 14.35 | 14.51 | 14.05 | 14.51 | 313,200 | +0.23(+1.58%) |
Aug 06, 2004 | 14.80 | 14.80 | 14.22 | 14.28 | 361,400 | -0.60(-4.00%) |
Aug 05, 2004 | 15.04 | 15.07 | 14.62 | 14.88 | 228,200 | -0.12(-0.83%) |
Aug 04, 2004 | 15.05 | 15.12 | 14.68 | 15.00 | 323,400 | -0.15(-0.99%) |
Aug 03, 2004 | 15.05 | 15.17 | 14.94 | 15.15 | 371,600 | +0.08(+0.50%) |
Aug 02, 2004 | 15.00 | 15.13 | 14.93 | 15.07 | 369,200 | +0.07(+0.50%) |
Jul 30, 2004 | 15.00 | 15.04 | 14.60 | 15.00 | 608,800 | +0.00(+0.00%) |
Jul 29, 2004 | 14.25 | 15.00 | 14.00 | 15.00 | 893,600 | +1.43(+10.50%) |
Jul 28, 2004 | 13.45 | 13.70 | 13.29 | 13.57 | 269,000 | +0.13(+0.97%) |
Jul 27, 2004 | 13.34 | 13.50 | 13.32 | 13.45 | 466,800 | +0.11(+0.79%) |
Jul 26, 2004 | 13.56 | 13.65 | 13.26 | 13.34 | 306,400 | -0.20(-1.44%) |
Jul 23, 2004 | 13.73 | 13.84 | 13.54 | 13.54 | 348,000 | -0.17(-1.24%) |
Jul 22, 2004 | 13.89 | 13.95 | 13.61 | 13.71 | 214,000 | -0.29(-2.07%) |
Jul 21, 2004 | 14.50 | 14.50 | 13.99 | 13.99 | 193,800 | -0.43(-2.98%) |
Jul 20, 2004 | 14.06 | 14.43 | 14.03 | 14.43 | 101,400 | +0.38(+2.67%) |
Jul 19, 2004 | 14.07 | 14.07 | 13.85 | 14.05 | 149,200 | -0.02(-0.18%) |
Jul 16, 2004 | 14.28 | 14.29 | 13.93 | 14.07 | 196,400 | -0.14(-0.95%) |
Jul 15, 2004 | 14.50 | 14.50 | 14.20 | 14.21 | 112,000 | -0.19(-1.32%) |
Jul 14, 2004 | 14.00 | 14.40 | 13.96 | 14.40 | 225,600 | +0.37(+2.60%) |
Jul 13, 2004 | 14.16 | 14.24 | 13.98 | 14.04 | 260,200 | -0.02(-0.11%) |
Jul 12, 2004 | 14.07 | 14.17 | 13.82 | 14.05 | 115,000 | +0.03(+0.21%) |
Jul 09, 2004 | 14.16 | 14.20 | 13.86 | 14.02 | 191,200 | -0.02(-0.11%) |
Jul 08, 2004 | 14.38 | 14.65 | 13.96 | 14.04 | 541,200 | -0.33(-2.30%) |
Jul 07, 2004 | 14.44 | 14.54 | 14.30 | 14.37 | 199,600 | -0.12(-0.86%) |
Jul 06, 2004 | 14.71 | 14.71 | 14.39 | 14.49 | 198,600 | -0.22(-1.53%) |
Jul 02, 2004 | 14.68 | 14.85 | 14.49 | 14.71 | 187,800 | +0.14(+0.96%) |