Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.42 | 16.48 | 16.37 | 16.47 | 318,744 | +0.05(+0.28%) |
Sep 29, 2004 | 16.41 | 16.48 | 16.35 | 16.42 | 281,272 | +0.08(+0.48%) |
Sep 28, 2004 | 16.35 | 16.49 | 16.30 | 16.35 | 520,025 | +0.08(+0.48%) |
Sep 27, 2004 | 16.33 | 16.38 | 16.22 | 16.27 | 315,838 | +0.00(+0.00%) |
Sep 24, 2004 | 16.24 | 16.35 | 16.15 | 16.27 | 351,628 | +0.03(+0.20%) |
Sep 23, 2004 | 16.38 | 16.48 | 16.20 | 16.23 | 559,638 | -0.11(-0.68%) |
Sep 22, 2004 | 16.80 | 16.80 | 16.29 | 16.35 | 772,084 | -0.31(-1.88%) |
Sep 21, 2004 | 16.72 | 16.76 | 16.65 | 16.66 | 361,111 | -0.02(-0.12%) |
Sep 20, 2004 | 16.88 | 16.88 | 16.68 | 16.68 | 348,416 | -0.16(-0.97%) |
Sep 17, 2004 | 16.87 | 16.87 | 16.67 | 16.84 | 562,697 | +0.09(+0.51%) |
Sep 16, 2004 | 16.59 | 16.76 | 16.57 | 16.76 | 356,217 | +0.12(+0.71%) |
Sep 15, 2004 | 16.61 | 16.67 | 16.51 | 16.64 | 338,322 | +0.04(+0.24%) |
Sep 14, 2004 | 16.76 | 16.78 | 16.57 | 16.60 | 425,808 | -0.16(-0.94%) |
Sep 13, 2004 | 16.84 | 16.89 | 16.73 | 16.76 | 372,888 | -0.15(-0.89%) |
Sep 10, 2004 | 16.82 | 16.91 | 16.69 | 16.91 | 326,851 | +0.11(+0.66%) |
Sep 09, 2004 | 16.76 | 16.83 | 16.72 | 16.80 | 338,628 | +0.07(+0.39%) |
Sep 08, 2004 | 16.74 | 16.76 | 16.63 | 16.73 | 459,916 | -0.03(-0.20%) |
Sep 07, 2004 | 16.67 | 16.77 | 16.53 | 16.76 | 303,296 | +0.25(+1.54%) |
Sep 03, 2004 | 16.61 | 16.67 | 16.41 | 16.51 | 203,268 | -0.10(-0.59%) |
Sep 02, 2004 | 16.54 | 16.67 | 16.43 | 16.61 | 252,823 | -0.07(-0.39%) |
Sep 01, 2004 | 16.51 | 16.67 | 16.46 | 16.67 | 423,208 | +0.14(+0.83%) |
Aug 31, 2004 | 16.25 | 16.54 | 16.17 | 16.54 | 482,399 | +0.37(+2.31%) |
Aug 30, 2004 | 16.15 | 16.20 | 16.12 | 16.16 | 366,158 | -0.04(-0.24%) |
Aug 27, 2004 | 16.25 | 16.27 | 16.20 | 16.20 | 261,694 | -0.01(-0.08%) |
Aug 26, 2004 | 16.28 | 16.28 | 16.14 | 16.21 | 329,757 | -0.01(-0.08%) |
Aug 25, 2004 | 16.08 | 16.27 | 16.06 | 16.23 | 410,819 | +0.10(+0.61%) |
Aug 24, 2004 | 16.16 | 16.20 | 15.99 | 16.13 | 703,257 | +0.04(+0.24%) |
Aug 23, 2004 | 16.18 | 16.26 | 16.06 | 16.09 | 950,728 | -0.35(-2.15%) |
Aug 20, 2004 | 16.51 | 16.54 | 16.36 | 16.44 | 792,426 | -0.07(-0.40%) |
Aug 19, 2004 | 16.61 | 16.61 | 16.46 | 16.51 | 354,381 | -0.10(-0.59%) |
Aug 18, 2004 | 16.38 | 16.63 | 16.35 | 16.61 | 417,243 | +0.16(+0.95%) |
Aug 17, 2004 | 16.67 | 16.70 | 16.43 | 16.45 | 298,096 | -0.20(-1.22%) |
Aug 16, 2004 | 16.38 | 16.65 | 16.38 | 16.65 | 368,453 | +0.34(+2.08%) |
Aug 13, 2004 | 16.39 | 16.49 | 16.30 | 16.31 | 180,938 | +0.01(+0.08%) |
Aug 12, 2004 | 16.51 | 16.51 | 16.29 | 16.30 | 314,462 | -0.25(-1.54%) |
Aug 11, 2004 | 16.50 | 16.66 | 16.29 | 16.55 | 453,951 | +0.03(+0.16%) |
Aug 10, 2004 | 16.25 | 16.53 | 16.21 | 16.53 | 345,204 | +0.38(+2.35%) |
Aug 09, 2004 | 16.25 | 16.37 | 16.15 | 16.15 | 371,817 | +0.01(+0.04%) |
Aug 06, 2004 | 16.21 | 16.44 | 16.14 | 16.14 | 548,167 | -0.07(-0.44%) |
Aug 05, 2004 | 16.56 | 16.56 | 16.21 | 16.21 | 397,207 | -0.39(-2.36%) |
Aug 04, 2004 | 16.41 | 16.66 | 16.35 | 16.61 | 465,116 | +0.13(+0.79%) |
Aug 03, 2004 | 16.48 | 16.55 | 16.41 | 16.48 | 471,234 | -0.03(-0.20%) |
Aug 02, 2004 | 16.44 | 16.54 | 16.26 | 16.51 | 493,411 | +0.05(+0.32%) |
Jul 30, 2004 | 16.36 | 16.60 | 16.36 | 16.46 | 747,459 | +0.09(+0.56%) |
Jul 29, 2004 | 16.40 | 16.44 | 16.27 | 16.36 | 752,965 | +0.13(+0.81%) |
Jul 28, 2004 | 16.21 | 16.28 | 15.95 | 16.23 | 542,355 | +0.05(+0.32%) |
Jul 27, 2004 | 16.14 | 16.27 | 16.14 | 16.18 | 531,343 | +0.06(+0.36%) |
Jul 26, 2004 | 16.25 | 16.28 | 16.02 | 16.12 | 663,031 | -0.12(-0.76%) |
Jul 23, 2004 | 16.31 | 16.35 | 16.21 | 16.25 | 539,296 | -0.03(-0.20%) |
Jul 22, 2004 | 16.46 | 16.51 | 16.25 | 16.28 | 534,249 | -0.19(-1.15%) |
Jul 21, 2004 | 16.57 | 16.63 | 16.45 | 16.47 | 1,019,860 | -0.10(-0.59%) |
Jul 20, 2004 | 16.59 | 16.63 | 16.51 | 16.57 | 694,233 | -0.03(-0.16%) |
Jul 19, 2004 | 16.50 | 16.61 | 16.35 | 16.59 | 779,731 | +0.00(+0.00%) |
Jul 16, 2004 | 16.53 | 16.59 | 16.42 | 16.59 | 859,570 | +0.07(+0.40%) |
Jul 15, 2004 | 16.33 | 16.57 | 16.28 | 16.53 | 1,728,165 | +0.20(+1.20%) |
Jul 14, 2004 | 16.18 | 16.37 | 16.13 | 16.33 | 5,546,219 | +0.05(+0.28%) |
Jul 13, 2004 | 16.44 | 16.44 | 16.15 | 16.29 | 1,038,520 | -0.15(-0.92%) |
Jul 12, 2004 | 16.49 | 16.57 | 16.40 | 16.44 | 544,190 | -0.05(-0.32%) |
Jul 09, 2004 | 16.54 | 16.54 | 16.35 | 16.49 | 673,585 | +0.03(+0.16%) |
Jul 08, 2004 | 16.70 | 16.80 | 16.40 | 16.46 | 787,379 | -0.21(-1.25%) |
Jul 07, 2004 | 16.99 | 17.12 | 16.61 | 16.67 | 1,177,397 | -0.20(-1.16%) |
Jul 06, 2004 | 16.61 | 16.91 | 16.57 | 16.87 | 605,370 | +0.31(+1.90%) |
Jul 02, 2004 | 16.60 | 16.74 | 16.55 | 16.55 | 356,064 | +0.05(+0.32%) |