Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 18.66 | 18.69 | 18.59 | 18.64 | 898,125 | -0.16(-0.84%) |
Sep 29, 2004 | 18.83 | 18.91 | 18.70 | 18.80 | 318,650 | -0.21(-1.10%) |
Sep 28, 2004 | 18.99 | 19.13 | 18.95 | 19.01 | 1,117,989 | +0.22(+1.19%) |
Sep 27, 2004 | 18.68 | 18.79 | 18.68 | 18.79 | 422,860 | +0.36(+1.95%) |
Sep 24, 2004 | 18.49 | 18.53 | 18.38 | 18.43 | 428,281 | +0.13(+0.74%) |
Sep 23, 2004 | 18.41 | 18.44 | 18.26 | 18.29 | 690,912 | +0.03(+0.17%) |
Sep 22, 2004 | 18.28 | 18.31 | 18.19 | 18.26 | 340,938 | -0.11(-0.60%) |
Sep 21, 2004 | 18.22 | 18.40 | 18.17 | 18.37 | 815,601 | +0.58(+3.28%) |
Sep 20, 2004 | 17.79 | 17.82 | 17.76 | 17.79 | 240,343 | -0.07(-0.41%) |
Sep 17, 2004 | 17.82 | 17.87 | 17.78 | 17.86 | 186,130 | +0.18(+1.01%) |
Sep 16, 2004 | 17.55 | 17.74 | 17.51 | 17.68 | 340,938 | +0.02(+0.11%) |
Sep 15, 2004 | 17.76 | 17.76 | 17.60 | 17.66 | 335,517 | -0.17(-0.94%) |
Sep 14, 2004 | 17.79 | 17.88 | 17.78 | 17.83 | 169,264 | -0.05(-0.28%) |
Sep 13, 2004 | 17.72 | 17.92 | 17.70 | 17.88 | 224,079 | +0.06(+0.35%) |
Sep 10, 2004 | 17.88 | 17.93 | 17.80 | 17.82 | 294,556 | +0.02(+0.11%) |
Sep 09, 2004 | 17.61 | 17.80 | 17.58 | 17.80 | 271,064 | +0.16(+0.89%) |
Sep 08, 2004 | 17.35 | 17.70 | 17.35 | 17.64 | 279,497 | -0.02(-0.09%) |
Sep 07, 2004 | 17.60 | 17.66 | 17.47 | 17.66 | 289,135 | -0.02(-0.11%) |
Sep 03, 2004 | 17.62 | 17.68 | 17.57 | 17.68 | 322,867 | +0.07(+0.40%) |
Sep 02, 2004 | 17.46 | 17.62 | 17.46 | 17.61 | 225,886 | +0.29(+1.68%) |
Sep 01, 2004 | 17.25 | 17.34 | 17.21 | 17.32 | 377,682 | +0.24(+1.38%) |
Aug 31, 2004 | 16.98 | 17.08 | 16.96 | 17.08 | 228,898 | +0.17(+0.99%) |
Aug 30, 2004 | 16.94 | 17.01 | 16.88 | 16.91 | 160,229 | -0.03(-0.19%) |
Aug 27, 2004 | 16.91 | 16.96 | 16.82 | 16.94 | 238,536 | +0.08(+0.48%) |
Aug 26, 2004 | 16.69 | 16.86 | 16.66 | 16.86 | 420,450 | +0.07(+0.42%) |
Aug 25, 2004 | 16.68 | 16.82 | 16.65 | 16.79 | 185,528 | +0.08(+0.48%) |
Aug 24, 2004 | 16.70 | 16.73 | 16.64 | 16.71 | 341,540 | -0.05(-0.33%) |
Aug 23, 2004 | 16.90 | 16.94 | 16.76 | 16.77 | 409,005 | -0.27(-1.61%) |
Aug 20, 2004 | 17.00 | 17.09 | 16.96 | 17.04 | 384,308 | +0.04(+0.22%) |
Aug 19, 2004 | 17.07 | 17.11 | 16.96 | 17.00 | 582,486 | -0.03(-0.17%) |
Aug 18, 2004 | 16.90 | 17.07 | 16.90 | 17.03 | 696,936 | +0.09(+0.56%) |
Aug 17, 2004 | 17.09 | 17.09 | 16.89 | 16.94 | 402,982 | -0.25(-1.47%) |
Aug 16, 2004 | 17.13 | 17.30 | 17.07 | 17.19 | 430,088 | +0.10(+0.60%) |
Aug 13, 2004 | 17.07 | 17.14 | 17.03 | 17.09 | 427,076 | +0.24(+1.43%) |
Aug 12, 2004 | 16.97 | 17.02 | 16.85 | 16.85 | 267,449 | -0.05(-0.31%) |
Aug 11, 2004 | 16.90 | 16.91 | 16.75 | 16.90 | 269,859 | -0.09(-0.55%) |
Aug 10, 2004 | 17.07 | 17.17 | 16.99 | 16.99 | 451,171 | +0.16(+0.95%) |
Aug 09, 2004 | 16.84 | 16.92 | 16.78 | 16.83 | 252,390 | +0.11(+0.67%) |
Aug 06, 2004 | 16.97 | 17.01 | 16.72 | 16.72 | 318,048 | -0.04(-0.22%) |
Aug 05, 2004 | 16.89 | 16.89 | 16.76 | 16.76 | 274,075 | -0.12(-0.74%) |
Aug 04, 2004 | 16.89 | 16.99 | 16.83 | 16.88 | 361,418 | -0.21(-1.20%) |
Aug 03, 2004 | 17.13 | 17.18 | 17.07 | 17.09 | 226,489 | +0.11(+0.63%) |
Aug 02, 2004 | 16.96 | 17.04 | 16.89 | 16.98 | 257,812 | -0.07(-0.41%) |
Jul 30, 2004 | 17.03 | 17.20 | 17.02 | 17.05 | 292,749 | +0.20(+1.17%) |
Jul 29, 2004 | 16.72 | 16.93 | 16.68 | 16.86 | 405,993 | +0.33(+2.01%) |
Jul 28, 2004 | 16.43 | 16.53 | 16.33 | 16.52 | 435,509 | +0.06(+0.38%) |
Jul 27, 2004 | 16.44 | 16.51 | 16.26 | 16.46 | 210,827 | +0.02(+0.13%) |
Jul 26, 2004 | 16.55 | 16.56 | 16.38 | 16.44 | 262,631 | -0.21(-1.26%) |
Jul 23, 2004 | 16.70 | 16.75 | 16.54 | 16.65 | 380,694 | -0.19(-1.11%) |
Jul 22, 2004 | 16.77 | 16.87 | 16.75 | 16.84 | 209,622 | -0.04(-0.26%) |
Jul 21, 2004 | 16.98 | 17.00 | 16.85 | 16.88 | 412,017 | -0.24(-1.38%) |
Jul 20, 2004 | 17.14 | 17.22 | 17.10 | 17.11 | 491,529 | -0.13(-0.76%) |
Jul 19, 2004 | 17.20 | 17.33 | 17.18 | 17.25 | 385,513 | -0.07(-0.39%) |
Jul 16, 2004 | 17.33 | 17.36 | 17.24 | 17.31 | 404,789 | +0.26(+1.50%) |
Jul 15, 2004 | 17.32 | 17.33 | 17.05 | 17.06 | 342,143 | -0.17(-0.99%) |
Jul 14, 2004 | 17.03 | 17.24 | 17.03 | 17.23 | 142,760 | +0.17(+0.99%) |
Jul 13, 2004 | 17.07 | 17.09 | 17.00 | 17.06 | 220,465 | -0.17(-0.99%) |
Jul 12, 2004 | 17.33 | 17.33 | 17.19 | 17.23 | 252,993 | -0.23(-1.34%) |
Jul 09, 2004 | 17.34 | 17.50 | 17.31 | 17.46 | 452,978 | +0.23(+1.35%) |
Jul 08, 2004 | 17.08 | 17.32 | 17.08 | 17.23 | 595,136 | +0.12(+0.73%) |
Jul 07, 2004 | 17.04 | 17.15 | 16.99 | 17.11 | 320,458 | +0.07(+0.40%) |
Jul 06, 2004 | 17.02 | 17.09 | 16.95 | 17.04 | 381,296 | +0.27(+1.62%) |
Jul 02, 2004 | 16.63 | 16.77 | 16.61 | 16.77 | 395,151 | +0.23(+1.37%) |