Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 17.85 | 18.05 | 17.81 | 17.81 | 522,253 | -0.10(-0.56%) |
Sep 29, 2004 | 17.66 | 17.96 | 17.66 | 17.91 | 558,333 | +0.19(+1.08%) |
Sep 28, 2004 | 17.83 | 17.91 | 17.62 | 17.72 | 837,229 | -0.20(-1.11%) |
Sep 27, 2004 | 18.11 | 18.27 | 17.92 | 17.92 | 599,103 | -0.42(-2.30%) |
Sep 24, 2004 | 18.11 | 18.70 | 18.11 | 18.34 | 1,199,649 | -0.04(-0.20%) |
Sep 23, 2004 | 17.98 | 18.44 | 17.98 | 18.38 | 829,111 | +0.39(+2.16%) |
Sep 22, 2004 | 17.92 | 18.27 | 17.89 | 17.99 | 1,073,551 | -0.08(-0.45%) |
Sep 21, 2004 | 16.81 | 18.09 | 16.81 | 18.07 | 1,844,754 | +1.54(+9.30%) |
Sep 20, 2004 | 16.48 | 16.69 | 16.41 | 16.53 | 404,994 | +0.01(+0.09%) |
Sep 17, 2004 | 16.57 | 16.63 | 16.34 | 16.52 | 414,736 | -0.06(-0.33%) |
Sep 16, 2004 | 16.55 | 16.80 | 16.54 | 16.57 | 350,694 | +0.06(+0.36%) |
Sep 15, 2004 | 16.52 | 16.57 | 16.43 | 16.52 | 294,771 | -0.00(-0.02%) |
Sep 14, 2004 | 16.63 | 16.67 | 16.25 | 16.52 | 443,960 | -0.11(-0.64%) |
Sep 13, 2004 | 16.63 | 16.78 | 16.62 | 16.63 | 369,636 | +0.01(+0.04%) |
Sep 10, 2004 | 16.60 | 16.69 | 16.56 | 16.62 | 473,906 | +0.02(+0.13%) |
Sep 09, 2004 | 16.76 | 16.80 | 16.59 | 16.60 | 482,205 | -0.17(-1.04%) |
Sep 08, 2004 | 17.04 | 17.18 | 16.73 | 16.77 | 344,019 | -0.23(-1.35%) |
Sep 07, 2004 | 16.89 | 17.02 | 16.87 | 17.00 | 150,091 | +0.15(+0.88%) |
Sep 03, 2004 | 16.99 | 17.12 | 16.78 | 16.85 | 94,168 | -0.14(-0.83%) |
Sep 02, 2004 | 16.97 | 17.11 | 16.88 | 16.99 | 217,740 | +0.03(+0.17%) |
Sep 01, 2004 | 16.36 | 17.03 | 16.36 | 16.96 | 332,654 | +0.51(+3.08%) |
Aug 31, 2004 | 16.63 | 16.69 | 16.27 | 16.46 | 379,919 | -0.21(-1.29%) |
Aug 30, 2004 | 16.83 | 16.83 | 16.63 | 16.67 | 101,925 | -0.20(-1.16%) |
Aug 27, 2004 | 16.87 | 16.98 | 16.82 | 16.87 | 92,183 | +0.00(+0.02%) |
Aug 26, 2004 | 17.02 | 17.02 | 16.80 | 16.86 | 169,754 | -0.14(-0.80%) |
Aug 25, 2004 | 16.78 | 17.04 | 16.77 | 17.00 | 295,492 | +0.26(+1.52%) |
Aug 24, 2004 | 16.70 | 16.84 | 16.60 | 16.74 | 165,605 | +0.04(+0.24%) |
Aug 23, 2004 | 16.70 | 16.94 | 16.63 | 16.70 | 365,487 | +0.07(+0.44%) |
Aug 20, 2004 | 16.45 | 16.72 | 16.45 | 16.63 | 309,744 | +0.20(+1.21%) |
Aug 19, 2004 | 16.48 | 16.60 | 16.36 | 16.43 | 189,959 | -0.09(-0.54%) |
Aug 18, 2004 | 16.18 | 16.54 | 16.07 | 16.52 | 220,086 | +0.34(+2.08%) |
Aug 17, 2004 | 16.18 | 16.33 | 16.14 | 16.18 | 206,736 | +0.04(+0.25%) |
Aug 16, 2004 | 15.82 | 16.16 | 15.82 | 16.14 | 314,254 | +0.38(+2.39%) |
Aug 13, 2004 | 15.64 | 15.80 | 15.56 | 15.77 | 428,085 | +0.13(+0.85%) |
Aug 12, 2004 | 15.85 | 15.85 | 15.43 | 15.63 | 538,128 | -0.29(-1.81%) |
Aug 11, 2004 | 15.56 | 15.98 | 15.30 | 15.92 | 582,867 | +0.32(+2.06%) |
Aug 10, 2004 | 15.30 | 15.64 | 15.30 | 15.60 | 596,938 | +0.34(+2.20%) |
Aug 09, 2004 | 15.08 | 15.26 | 15.02 | 15.26 | 497,719 | +0.16(+1.05%) |
Aug 06, 2004 | 15.00 | 15.20 | 14.82 | 15.10 | 480,942 | -0.19(-1.26%) |
Aug 05, 2004 | 15.61 | 15.67 | 15.27 | 15.30 | 213,231 | -0.34(-2.20%) |
Aug 04, 2004 | 15.76 | 15.79 | 15.46 | 15.64 | 221,168 | -0.18(-1.12%) |
Aug 03, 2004 | 15.08 | 15.96 | 15.08 | 15.82 | 355,385 | -0.19(-1.18%) |
Aug 02, 2004 | 15.89 | 16.13 | 15.69 | 16.01 | 542,999 | +0.06(+0.37%) |
Jul 30, 2004 | 15.96 | 16.08 | 15.85 | 15.95 | 253,279 | -0.06(-0.37%) |
Jul 29, 2004 | 15.77 | 16.08 | 15.77 | 16.01 | 426,642 | +0.32(+2.03%) |
Jul 28, 2004 | 15.86 | 15.86 | 15.46 | 15.69 | 387,856 | -0.24(-1.53%) |
Jul 27, 2004 | 15.59 | 15.95 | 15.53 | 15.93 | 264,464 | +0.31(+1.96%) |
Jul 26, 2004 | 15.82 | 15.85 | 15.48 | 15.62 | 273,123 | -0.16(-1.01%) |
Jul 23, 2004 | 16.00 | 16.00 | 15.72 | 15.78 | 582,687 | -0.26(-1.61%) |
Jul 22, 2004 | 15.97 | 16.09 | 15.56 | 16.04 | 984,254 | +0.02(+0.14%) |
Jul 21, 2004 | 16.23 | 16.41 | 16.00 | 16.02 | 711,852 | -0.12(-0.76%) |
Jul 20, 2004 | 15.70 | 16.14 | 15.60 | 16.14 | 507,100 | +0.50(+3.19%) |
Jul 19, 2004 | 15.65 | 15.71 | 15.41 | 15.64 | 468,314 | -0.14(-0.87%) |
Jul 16, 2004 | 15.93 | 15.93 | 15.64 | 15.78 | 529,108 | -0.11(-0.70%) |
Jul 15, 2004 | 15.76 | 15.99 | 15.71 | 15.89 | 378,656 | +0.17(+1.06%) |
Jul 14, 2004 | 15.56 | 15.85 | 15.51 | 15.72 | 665,670 | +0.13(+0.81%) |
Jul 13, 2004 | 15.85 | 16.08 | 15.48 | 15.60 | 833,801 | -0.31(-1.97%) |
Jul 12, 2004 | 15.93 | 16.00 | 15.74 | 15.91 | 279,798 | -0.09(-0.55%) |
Jul 09, 2004 | 15.87 | 16.01 | 15.85 | 16.00 | 313,712 | +0.18(+1.14%) |
Jul 08, 2004 | 16.08 | 16.15 | 15.78 | 15.82 | 406,077 | -0.30(-1.86%) |
Jul 07, 2004 | 16.19 | 16.35 | 16.08 | 16.12 | 605,778 | -0.07(-0.41%) |
Jul 06, 2004 | 16.67 | 16.67 | 15.89 | 16.19 | 2,437,364 | -0.54(-3.20%) |
Jul 02, 2004 | 17.08 | 17.09 | 16.69 | 16.72 | 1,428,214 | -0.32(-1.89%) |