Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.27 | 16.87 | 16.15 | 16.62 | 427,700 | +0.36(+2.21%) |
Sep 29, 2004 | 15.88 | 16.50 | 15.88 | 16.26 | 351,000 | +0.38(+2.39%) |
Sep 28, 2004 | 16.04 | 16.17 | 15.70 | 15.88 | 303,600 | -0.11(-0.69%) |
Sep 27, 2004 | 16.05 | 16.14 | 15.62 | 15.99 | 489,200 | -0.31(-1.90%) |
Sep 24, 2004 | 16.75 | 16.83 | 16.21 | 16.30 | 346,400 | -0.50(-2.98%) |
Sep 23, 2004 | 16.32 | 17.00 | 16.21 | 16.80 | 293,400 | +0.50(+3.07%) |
Sep 22, 2004 | 16.66 | 16.73 | 16.30 | 16.30 | 343,000 | -0.48(-2.86%) |
Sep 21, 2004 | 16.97 | 17.05 | 16.66 | 16.78 | 470,000 | -0.10(-0.59%) |
Sep 20, 2004 | 16.39 | 17.17 | 16.24 | 16.88 | 256,400 | +0.35(+2.12%) |
Sep 17, 2004 | 16.31 | 16.75 | 15.98 | 16.53 | 294,100 | +0.22(+1.35%) |
Sep 16, 2004 | 16.22 | 16.45 | 16.05 | 16.31 | 265,300 | +0.21(+1.30%) |
Sep 15, 2004 | 16.03 | 16.12 | 15.80 | 16.10 | 875,000 | -0.21(-1.29%) |
Sep 14, 2004 | 16.11 | 16.33 | 15.62 | 16.31 | 990,100 | +0.10(+0.62%) |
Sep 13, 2004 | 15.79 | 16.21 | 15.72 | 16.21 | 456,500 | +0.52(+3.31%) |
Sep 10, 2004 | 15.35 | 16.00 | 14.92 | 15.69 | 584,409 | +0.54(+3.56%) |
Sep 09, 2004 | 14.62 | 15.34 | 14.42 | 15.15 | 629,700 | +0.84(+5.87%) |
Sep 08, 2004 | 14.23 | 14.54 | 14.05 | 14.31 | 354,800 | +0.07(+0.49%) |
Sep 07, 2004 | 14.10 | 14.25 | 13.90 | 14.24 | 591,200 | +0.36(+2.59%) |
Sep 03, 2004 | 14.40 | 14.40 | 13.88 | 13.88 | 375,600 | -0.86(-5.83%) |
Sep 02, 2004 | 14.69 | 14.80 | 14.47 | 14.74 | 216,200 | +0.06(+0.41%) |
Sep 01, 2004 | 14.35 | 15.01 | 14.35 | 14.68 | 592,700 | +0.33(+2.30%) |
Aug 31, 2004 | 14.34 | 14.52 | 14.19 | 14.35 | 609,500 | -0.03(-0.21%) |
Aug 30, 2004 | 14.41 | 14.49 | 14.24 | 14.38 | 216,800 | -0.08(-0.55%) |
Aug 27, 2004 | 14.43 | 14.61 | 14.21 | 14.46 | 117,200 | +0.16(+1.12%) |
Aug 26, 2004 | 14.64 | 14.64 | 14.16 | 14.30 | 608,800 | -0.36(-2.46%) |
Aug 25, 2004 | 14.28 | 14.78 | 14.21 | 14.66 | 266,100 | +0.38(+2.66%) |
Aug 24, 2004 | 14.73 | 14.85 | 14.14 | 14.28 | 449,500 | -0.31(-2.12%) |
Aug 23, 2004 | 14.98 | 14.99 | 14.56 | 14.59 | 479,700 | -0.32(-2.15%) |
Aug 20, 2004 | 14.36 | 15.25 | 14.22 | 14.91 | 759,000 | +0.55(+3.83%) |
Aug 19, 2004 | 14.59 | 14.96 | 14.23 | 14.36 | 789,100 | -0.28(-1.91%) |
Aug 18, 2004 | 13.62 | 14.98 | 13.56 | 14.64 | 1,346,800 | +1.21(+9.01%) |
Aug 17, 2004 | 13.44 | 13.92 | 13.33 | 13.43 | 844,700 | +0.24(+1.82%) |
Aug 16, 2004 | 12.62 | 13.52 | 12.62 | 13.19 | 469,300 | +0.59(+4.68%) |
Aug 13, 2004 | 12.81 | 12.97 | 12.60 | 12.60 | 214,500 | -0.23(-1.79%) |
Aug 12, 2004 | 13.05 | 13.13 | 12.61 | 12.83 | 357,000 | -0.27(-2.06%) |
Aug 11, 2004 | 13.65 | 13.75 | 12.93 | 13.10 | 760,500 | -1.09(-7.68%) |
Aug 10, 2004 | 13.72 | 14.22 | 13.65 | 14.19 | 787,500 | +0.58(+4.26%) |
Aug 09, 2004 | 13.62 | 13.92 | 13.56 | 13.61 | 361,800 | +0.00(+0.00%) |
Aug 06, 2004 | 13.50 | 13.85 | 13.43 | 13.61 | 527,100 | -0.24(-1.73%) |
Aug 05, 2004 | 14.13 | 14.33 | 13.77 | 13.85 | 310,300 | -0.31(-2.19%) |
Aug 04, 2004 | 13.73 | 14.35 | 13.36 | 14.16 | 404,300 | +0.43(+3.13%) |
Aug 03, 2004 | 14.37 | 14.38 | 13.57 | 13.73 | 503,700 | -0.61(-4.25%) |
Aug 02, 2004 | 14.40 | 14.50 | 14.18 | 14.34 | 570,100 | -0.13(-0.90%) |
Jul 30, 2004 | 14.06 | 14.63 | 14.06 | 14.47 | 518,300 | +0.32(+2.26%) |
Jul 29, 2004 | 13.80 | 14.37 | 13.80 | 14.15 | 447,500 | +0.33(+2.39%) |
Jul 28, 2004 | 14.20 | 14.20 | 13.33 | 13.82 | 599,900 | -0.41(-2.88%) |
Jul 27, 2004 | 14.09 | 14.28 | 13.61 | 14.23 | 489,800 | +0.19(+1.35%) |
Jul 26, 2004 | 13.95 | 14.22 | 13.54 | 14.04 | 1,088,800 | +0.12(+0.86%) |
Jul 23, 2004 | 14.50 | 14.50 | 13.92 | 13.92 | 709,400 | -0.55(-3.80%) |
Jul 22, 2004 | 14.25 | 14.84 | 13.87 | 14.47 | 709,300 | +0.17(+1.19%) |
Jul 21, 2004 | 15.39 | 15.45 | 14.25 | 14.30 | 555,800 | -1.09(-7.08%) |
Jul 20, 2004 | 15.00 | 15.45 | 14.93 | 15.39 | 505,100 | +0.39(+2.60%) |
Jul 19, 2004 | 15.15 | 15.29 | 14.91 | 15.00 | 285,400 | -0.15(-0.99%) |
Jul 16, 2004 | 15.60 | 15.60 | 15.11 | 15.15 | 438,200 | -0.31(-2.01%) |
Jul 15, 2004 | 15.60 | 15.85 | 15.29 | 15.46 | 632,500 | -0.14(-0.90%) |
Jul 14, 2004 | 15.69 | 16.02 | 15.49 | 15.60 | 422,300 | -0.38(-2.38%) |
Jul 13, 2004 | 16.22 | 16.50 | 15.97 | 15.98 | 238,000 | -0.23(-1.42%) |
Jul 12, 2004 | 16.34 | 16.34 | 15.57 | 16.21 | 229,500 | -0.22(-1.34%) |
Jul 09, 2004 | 16.34 | 16.50 | 16.07 | 16.43 | 355,700 | +0.27(+1.67%) |
Jul 08, 2004 | 16.15 | 16.57 | 16.08 | 16.16 | 411,100 | -0.22(-1.34%) |
Jul 07, 2004 | 16.43 | 17.10 | 16.30 | 16.38 | 477,900 | -0.14(-0.85%) |
Jul 06, 2004 | 17.06 | 17.10 | 16.19 | 16.52 | 695,100 | -0.79(-4.56%) |
Jul 02, 2004 | 18.02 | 18.10 | 17.00 | 17.31 | 1,918,300 | -0.78(-4.31%) |