Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.76 | 14.97 | 14.57 | 14.77 | 372,673 | -0.03(-0.20%) |
Aug 30, 2004 | 14.86 | 14.88 | 14.74 | 14.80 | 444,661 | -0.10(-0.65%) |
Aug 27, 2004 | 14.84 | 14.94 | 14.82 | 14.89 | 640,411 | +0.07(+0.46%) |
Aug 26, 2004 | 15.02 | 15.06 | 14.82 | 14.83 | 422,511 | -0.20(-1.32%) |
Aug 25, 2004 | 15.01 | 15.09 | 14.87 | 15.02 | 511,388 | +0.01(+0.10%) |
Aug 24, 2004 | 15.00 | 15.12 | 14.97 | 15.01 | 602,203 | +0.05(+0.31%) |
Aug 23, 2004 | 15.06 | 15.06 | 14.78 | 14.96 | 720,705 | +0.08(+0.53%) |
Aug 20, 2004 | 14.78 | 14.90 | 14.72 | 14.88 | 1,124,112 | +0.02(+0.12%) |
Aug 19, 2004 | 15.21 | 15.24 | 14.83 | 14.87 | 401,191 | -0.41(-2.70%) |
Aug 18, 2004 | 15.12 | 15.28 | 15.10 | 15.28 | 541,290 | +0.14(+0.91%) |
Aug 17, 2004 | 15.11 | 15.27 | 15.00 | 15.14 | 461,550 | +0.08(+0.53%) |
Aug 16, 2004 | 14.71 | 15.22 | 14.71 | 15.06 | 393,162 | +0.42(+2.86%) |
Aug 13, 2004 | 14.71 | 14.87 | 14.58 | 14.64 | 363,259 | +0.00(+0.00%) |
Aug 12, 2004 | 14.80 | 14.84 | 14.61 | 14.64 | 351,631 | -0.23(-1.58%) |
Aug 11, 2004 | 15.06 | 15.06 | 14.76 | 14.88 | 711,845 | -0.24(-1.58%) |
Aug 10, 2004 | 14.80 | 15.27 | 14.80 | 15.12 | 644,841 | +0.36(+2.45%) |
Aug 09, 2004 | 14.81 | 14.88 | 14.61 | 14.75 | 612,447 | +0.01(+0.05%) |
Aug 06, 2004 | 14.98 | 15.02 | 14.73 | 14.75 | 624,906 | -0.37(-2.44%) |
Aug 05, 2004 | 15.53 | 15.57 | 15.12 | 15.12 | 286,011 | -0.48(-3.08%) |
Aug 04, 2004 | 15.45 | 15.74 | 15.24 | 15.60 | 508,619 | +0.14(+0.91%) |
Aug 03, 2004 | 15.88 | 15.88 | 15.44 | 15.45 | 466,811 | -0.44(-2.75%) |
Aug 02, 2004 | 15.84 | 15.97 | 15.53 | 15.89 | 322,559 | +0.00(+0.00%) |
Jul 30, 2004 | 15.66 | 15.89 | 15.62 | 15.89 | 652,040 | +0.22(+1.43%) |
Jul 29, 2004 | 15.53 | 15.68 | 15.31 | 15.67 | 613,278 | +0.13(+0.86%) |
Jul 28, 2004 | 15.17 | 15.59 | 15.01 | 15.53 | 1,166,197 | +0.33(+2.14%) |
Jul 27, 2004 | 14.74 | 15.21 | 14.69 | 15.21 | 492,006 | +0.47(+3.16%) |
Jul 26, 2004 | 14.73 | 14.94 | 14.66 | 14.74 | 359,383 | +0.01(+0.07%) |
Jul 23, 2004 | 15.07 | 15.13 | 14.71 | 14.73 | 480,654 | -0.31(-2.09%) |
Jul 22, 2004 | 14.95 | 15.08 | 14.70 | 15.05 | 525,508 | +0.09(+0.60%) |
Jul 21, 2004 | 15.35 | 15.44 | 14.93 | 14.96 | 439,123 | -0.39(-2.56%) |
Jul 20, 2004 | 15.24 | 15.35 | 15.18 | 15.35 | 453,244 | +0.11(+0.71%) |
Jul 19, 2004 | 15.22 | 15.31 | 15.10 | 15.24 | 336,126 | +0.07(+0.48%) |
Jul 16, 2004 | 15.35 | 15.39 | 15.17 | 15.17 | 413,097 | -0.18(-1.20%) |
Jul 15, 2004 | 15.13 | 15.39 | 15.13 | 15.35 | 637,919 | +0.16(+1.02%) |
Jul 14, 2004 | 15.25 | 15.35 | 15.16 | 15.20 | 528,277 | -0.14(-0.94%) |
Jul 13, 2004 | 15.31 | 15.43 | 15.31 | 15.34 | 625,737 | +0.03(+0.19%) |
Jul 12, 2004 | 15.35 | 15.37 | 15.19 | 15.31 | 453,798 | -0.04(-0.24%) |
Jul 09, 2004 | 15.30 | 15.46 | 15.26 | 15.35 | 665,053 | +0.05(+0.33%) |
Jul 08, 2004 | 15.71 | 15.71 | 15.28 | 15.30 | 1,222,679 | -0.49(-3.13%) |
Jul 07, 2004 | 15.91 | 16.01 | 15.75 | 15.79 | 494,498 | -0.11(-0.68%) |
Jul 06, 2004 | 16.11 | 16.11 | 15.89 | 15.90 | 453,244 | -0.24(-1.50%) |
Jul 02, 2004 | 16.18 | 16.20 | 15.99 | 16.14 | 638,750 | -0.03(-0.20%) |
Jul 01, 2004 | 16.54 | 16.59 | 16.14 | 16.18 | 493,668 | -0.36(-2.21%) |
Jun 30, 2004 | 16.52 | 16.57 | 16.42 | 16.54 | 871,325 | +0.02(+0.11%) |
Jun 29, 2004 | 16.47 | 16.53 | 16.33 | 16.52 | 695,233 | +0.05(+0.31%) |
Jun 28, 2004 | 16.36 | 16.56 | 16.31 | 16.47 | 297,086 | +0.13(+0.80%) |
Jun 25, 2004 | 16.38 | 16.52 | 16.20 | 16.34 | 526,893 | -0.04(-0.22%) |
Jun 24, 2004 | 16.43 | 16.53 | 16.36 | 16.38 | 427,494 | +0.05(+0.29%) |
Jun 23, 2004 | 16.13 | 16.33 | 16.00 | 16.33 | 297,086 | +0.27(+1.66%) |
Jun 22, 2004 | 16.02 | 16.09 | 15.78 | 16.07 | 321,451 | -0.01(-0.04%) |
Jun 21, 2004 | 16.13 | 16.20 | 15.96 | 16.07 | 1,100,578 | -0.05(-0.29%) |
Jun 18, 2004 | 15.86 | 16.22 | 15.86 | 16.12 | 327,543 | +0.28(+1.76%) |
Jun 17, 2004 | 15.89 | 15.95 | 15.70 | 15.84 | 230,913 | -0.05(-0.32%) |
Jun 16, 2004 | 15.98 | 15.98 | 15.80 | 15.89 | 266,907 | -0.14(-0.90%) |
Jun 15, 2004 | 15.66 | 16.12 | 15.66 | 16.04 | 625,737 | +0.43(+2.78%) |
Jun 14, 2004 | 15.88 | 15.90 | 15.56 | 15.60 | 316,468 | -0.31(-1.95%) |
Jun 10, 2004 | 15.96 | 16.06 | 15.88 | 15.91 | 421,680 | -0.04(-0.23%) |
Jun 09, 2004 | 16.07 | 16.10 | 15.86 | 15.95 | 370,458 | -0.15(-0.94%) |
Jun 08, 2004 | 15.83 | 16.12 | 15.82 | 16.10 | 347,478 | +0.22(+1.36%) |
Jun 07, 2004 | 15.71 | 15.89 | 15.69 | 15.88 | 309,823 | +0.22(+1.41%) |
Jun 04, 2004 | 15.71 | 15.77 | 15.51 | 15.66 | 377,934 | +0.13(+0.86%) |
Jun 03, 2004 | 15.77 | 15.82 | 15.51 | 15.53 | 419,188 | -0.27(-1.74%) |
Jun 02, 2004 | 15.56 | 15.92 | 15.46 | 15.80 | 762,513 | +0.25(+1.60%) |