Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.18 | 16.19 | 15.47 | 15.55 | 760,965 | -0.70(-4.31%) |
Sep 29, 2004 | 16.13 | 16.40 | 16.11 | 16.25 | 425,245 | +0.15(+0.90%) |
Sep 28, 2004 | 15.94 | 16.13 | 15.94 | 16.10 | 676,279 | +0.26(+1.63%) |
Sep 27, 2004 | 16.12 | 16.12 | 15.83 | 15.84 | 610,799 | -0.28(-1.72%) |
Sep 24, 2004 | 16.21 | 16.39 | 16.10 | 16.12 | 413,449 | +0.03(+0.21%) |
Sep 23, 2004 | 16.47 | 16.51 | 16.09 | 16.09 | 771,400 | -0.28(-1.70%) |
Sep 22, 2004 | 16.76 | 16.76 | 15.71 | 16.37 | 2,119,120 | -0.39(-2.33%) |
Sep 21, 2004 | 16.73 | 16.88 | 16.73 | 16.76 | 533,674 | +0.06(+0.36%) |
Sep 20, 2004 | 17.29 | 17.29 | 16.60 | 16.70 | 893,590 | -0.59(-3.41%) |
Sep 17, 2004 | 17.92 | 17.92 | 17.29 | 17.29 | 487,852 | -0.30(-1.73%) |
Sep 16, 2004 | 17.61 | 17.68 | 17.36 | 17.59 | 384,263 | -0.02(-0.11%) |
Sep 15, 2004 | 18.02 | 18.02 | 17.56 | 17.61 | 315,607 | -0.34(-1.91%) |
Sep 14, 2004 | 17.72 | 18.14 | 17.67 | 17.95 | 600,062 | +0.31(+1.76%) |
Sep 13, 2004 | 17.75 | 17.77 | 17.62 | 17.64 | 422,372 | -0.08(-0.45%) |
Sep 10, 2004 | 17.74 | 17.74 | 17.51 | 17.72 | 359,311 | -0.01(-0.07%) |
Sep 09, 2004 | 17.66 | 17.78 | 17.59 | 17.74 | 443,695 | +0.11(+0.64%) |
Sep 08, 2004 | 17.45 | 17.66 | 17.26 | 17.62 | 1,008,824 | +0.17(+0.99%) |
Sep 07, 2004 | 17.31 | 17.45 | 17.25 | 17.45 | 257,234 | +0.17(+0.99%) |
Sep 03, 2004 | 17.39 | 17.42 | 17.26 | 17.28 | 269,937 | -0.11(-0.65%) |
Sep 02, 2004 | 17.29 | 17.39 | 17.20 | 17.39 | 324,378 | +0.11(+0.65%) |
Sep 01, 2004 | 17.11 | 17.36 | 17.02 | 17.28 | 768,375 | +0.21(+1.20%) |
Aug 31, 2004 | 17.05 | 17.31 | 16.95 | 17.07 | 379,575 | +0.02(+0.12%) |
Aug 30, 2004 | 17.26 | 17.26 | 17.03 | 17.05 | 200,071 | -0.17(-1.00%) |
Aug 27, 2004 | 17.25 | 17.34 | 17.11 | 17.23 | 206,876 | +0.03(+0.15%) |
Aug 26, 2004 | 17.33 | 17.37 | 17.12 | 17.20 | 474,847 | -0.24(-1.37%) |
Aug 25, 2004 | 17.46 | 17.59 | 17.23 | 17.44 | 547,133 | +0.03(+0.19%) |
Aug 24, 2004 | 17.49 | 17.75 | 17.19 | 17.40 | 463,656 | -0.02(-0.11%) |
Aug 23, 2004 | 17.72 | 17.78 | 17.29 | 17.42 | 288,235 | -0.13(-0.75%) |
Aug 20, 2004 | 17.17 | 17.65 | 17.11 | 17.56 | 375,643 | +0.38(+2.23%) |
Aug 19, 2004 | 17.12 | 17.48 | 17.06 | 17.17 | 329,066 | +0.05(+0.31%) |
Aug 18, 2004 | 16.82 | 17.13 | 16.81 | 17.12 | 311,977 | +0.32(+1.89%) |
Aug 17, 2004 | 16.93 | 17.08 | 16.70 | 16.80 | 452,466 | +0.03(+0.20%) |
Aug 16, 2004 | 16.86 | 17.16 | 16.64 | 16.77 | 909,317 | +0.01(+0.04%) |
Aug 13, 2004 | 16.86 | 16.86 | 16.60 | 16.76 | 272,659 | -0.01(-0.08%) |
Aug 12, 2004 | 16.99 | 17.18 | 16.73 | 16.78 | 276,137 | -0.32(-1.86%) |
Aug 11, 2004 | 16.80 | 17.17 | 16.56 | 17.09 | 461,085 | +0.30(+1.77%) |
Aug 10, 2004 | 16.64 | 16.83 | 16.64 | 16.80 | 597,793 | +0.15(+0.91%) |
Aug 09, 2004 | 16.80 | 16.92 | 16.64 | 16.64 | 338,139 | -0.19(-1.14%) |
Aug 06, 2004 | 16.92 | 17.02 | 16.81 | 16.84 | 767,770 | -0.07(-0.43%) |
Aug 05, 2004 | 17.62 | 17.62 | 16.88 | 16.91 | 583,729 | -0.67(-3.80%) |
Aug 04, 2004 | 17.72 | 17.95 | 17.29 | 17.58 | 1,446,923 | -0.28(-1.56%) |
Aug 03, 2004 | 17.51 | 18.11 | 17.50 | 17.85 | 1,175,171 | +0.38(+2.16%) |
Aug 02, 2004 | 17.93 | 17.95 | 17.46 | 17.48 | 808,904 | -0.58(-3.22%) |
Jul 30, 2004 | 17.26 | 18.42 | 16.96 | 18.06 | 5,536,660 | +0.38(+2.13%) |
Jul 29, 2004 | 18.30 | 18.35 | 17.63 | 17.68 | 836,275 | -0.61(-3.36%) |
Jul 28, 2004 | 16.60 | 18.61 | 16.60 | 18.30 | 1,636,560 | +1.70(+10.24%) |
Jul 27, 2004 | 15.87 | 16.66 | 15.87 | 16.60 | 1,442,991 | +1.32(+8.66%) |
Jul 26, 2004 | 15.37 | 15.59 | 15.23 | 15.28 | 579,646 | -0.10(-0.65%) |
Jul 23, 2004 | 15.65 | 15.65 | 15.28 | 15.37 | 486,038 | -0.20(-1.27%) |
Jul 22, 2004 | 15.64 | 15.83 | 15.54 | 15.57 | 386,834 | -0.30(-1.92%) |
Jul 21, 2004 | 16.17 | 16.17 | 15.79 | 15.88 | 655,108 | -0.13(-0.78%) |
Jul 20, 2004 | 15.92 | 16.02 | 15.84 | 16.00 | 317,421 | +0.08(+0.50%) |
Jul 19, 2004 | 16.13 | 16.13 | 15.86 | 15.92 | 383,961 | -0.11(-0.70%) |
Jul 16, 2004 | 16.20 | 16.27 | 16.00 | 16.04 | 221,696 | -0.11(-0.70%) |
Jul 15, 2004 | 16.00 | 16.27 | 16.00 | 16.15 | 188,880 | +0.15(+0.91%) |
Jul 14, 2004 | 16.11 | 16.38 | 15.97 | 16.00 | 355,379 | -0.11(-0.70%) |
Jul 13, 2004 | 16.29 | 16.29 | 15.94 | 16.11 | 271,298 | -0.01(-0.08%) |
Jul 12, 2004 | 15.96 | 16.13 | 15.84 | 16.13 | 457,607 | +0.24(+1.54%) |
Jul 09, 2004 | 15.81 | 15.96 | 15.67 | 15.88 | 404,981 | +0.24(+1.52%) |
Jul 08, 2004 | 16.10 | 16.17 | 15.51 | 15.65 | 804,367 | -0.45(-2.79%) |
Jul 07, 2004 | 16.27 | 16.44 | 16.00 | 16.10 | 524,903 | -0.17(-1.06%) |
Jul 06, 2004 | 16.47 | 16.47 | 16.19 | 16.27 | 447,929 | -0.32(-1.91%) |
Jul 02, 2004 | 16.99 | 17.02 | 16.58 | 16.58 | 284,908 | -0.27(-1.61%) |