Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.61 | 15.64 | 15.28 | 15.42 | 777,776 | -0.04(-0.26%) |
Aug 30, 2004 | 15.70 | 16.17 | 15.46 | 15.46 | 864,419 | -0.86(-5.24%) |
Aug 27, 2004 | 16.09 | 16.41 | 16.09 | 16.32 | 324,134 | +0.11(+0.68%) |
Aug 26, 2004 | 16.34 | 16.40 | 16.04 | 16.21 | 340,186 | -0.03(-0.20%) |
Aug 25, 2004 | 16.07 | 16.28 | 15.87 | 16.24 | 379,403 | +0.21(+1.30%) |
Aug 24, 2004 | 16.04 | 16.08 | 15.86 | 16.03 | 454,372 | +0.16(+0.99%) |
Aug 23, 2004 | 15.95 | 16.08 | 15.66 | 15.87 | 499,426 | -0.01(-0.05%) |
Aug 20, 2004 | 15.24 | 15.90 | 15.13 | 15.88 | 410,959 | +0.66(+4.35%) |
Aug 19, 2004 | 15.17 | 15.40 | 15.09 | 15.22 | 337,997 | -0.12(-0.81%) |
Aug 18, 2004 | 15.31 | 15.39 | 14.98 | 15.34 | 731,628 | -0.01(-0.05%) |
Aug 17, 2004 | 15.22 | 15.42 | 15.12 | 15.35 | 450,541 | +0.15(+0.99%) |
Aug 16, 2004 | 14.98 | 15.28 | 14.95 | 15.20 | 403,663 | +0.19(+1.24%) |
Aug 13, 2004 | 14.98 | 15.16 | 14.88 | 15.01 | 435,766 | +0.04(+0.24%) |
Aug 12, 2004 | 15.08 | 15.32 | 14.81 | 14.98 | 618,719 | -0.21(-1.40%) |
Aug 11, 2004 | 14.95 | 15.24 | 14.67 | 15.19 | 537,366 | +0.13(+0.87%) |
Aug 10, 2004 | 14.70 | 15.33 | 14.62 | 15.06 | 749,321 | +0.45(+3.08%) |
Aug 09, 2004 | 14.51 | 14.73 | 14.51 | 14.61 | 467,140 | +0.06(+0.40%) |
Aug 06, 2004 | 14.62 | 14.66 | 14.33 | 14.55 | 574,394 | -0.01(-0.10%) |
Aug 05, 2004 | 15.31 | 15.31 | 14.46 | 14.56 | 456,013 | -0.72(-4.71%) |
Aug 04, 2004 | 14.86 | 15.34 | 14.66 | 15.28 | 594,459 | +0.35(+2.32%) |
Aug 03, 2004 | 15.39 | 15.44 | 14.90 | 14.94 | 405,304 | -0.49(-3.17%) |
Aug 02, 2004 | 14.95 | 15.45 | 14.85 | 15.43 | 508,546 | +0.36(+2.38%) |
Jul 30, 2004 | 15.12 | 15.22 | 14.89 | 15.07 | 215,238 | +0.04(+0.24%) |
Jul 29, 2004 | 14.99 | 15.08 | 14.80 | 15.03 | 464,221 | +0.04(+0.24%) |
Jul 28, 2004 | 15.10 | 15.15 | 14.84 | 15.00 | 467,140 | -0.05(-0.36%) |
Jul 27, 2004 | 14.95 | 15.30 | 14.82 | 15.05 | 909,838 | +0.00(+0.02%) |
Jul 26, 2004 | 15.17 | 15.29 | 14.79 | 15.05 | 633,129 | -0.20(-1.32%) |
Jul 23, 2004 | 15.65 | 15.65 | 15.18 | 15.25 | 451,088 | -0.42(-2.68%) |
Jul 22, 2004 | 16.04 | 16.08 | 15.21 | 15.67 | 724,514 | -0.19(-1.22%) |
Jul 21, 2004 | 16.30 | 16.37 | 15.75 | 15.86 | 710,286 | -0.39(-2.43%) |
Jul 20, 2004 | 15.72 | 16.26 | 15.62 | 16.26 | 482,097 | +0.52(+3.27%) |
Jul 19, 2004 | 16.45 | 16.45 | 15.48 | 15.74 | 894,698 | -0.59(-3.63%) |
Jul 16, 2004 | 16.51 | 16.63 | 16.30 | 16.33 | 281,451 | -0.14(-0.86%) |
Jul 15, 2004 | 16.32 | 16.62 | 16.23 | 16.48 | 282,181 | +0.08(+0.49%) |
Jul 14, 2004 | 16.57 | 16.85 | 16.21 | 16.40 | 584,062 | -0.24(-1.45%) |
Jul 13, 2004 | 16.80 | 16.96 | 16.57 | 16.64 | 399,650 | -0.08(-0.50%) |
Jul 12, 2004 | 16.92 | 16.94 | 16.45 | 16.72 | 673,623 | -0.15(-0.91%) |
Jul 09, 2004 | 16.67 | 16.90 | 16.54 | 16.87 | 652,829 | +0.35(+2.12%) |
Jul 08, 2004 | 16.59 | 16.74 | 16.36 | 16.52 | 696,241 | +0.05(+0.31%) |
Jul 07, 2004 | 16.61 | 17.14 | 16.45 | 16.47 | 593,000 | -0.10(-0.60%) |
Jul 06, 2004 | 16.47 | 16.71 | 16.33 | 16.57 | 579,866 | +0.10(+0.62%) |
Jul 02, 2004 | 16.67 | 16.67 | 16.33 | 16.47 | 390,165 | -0.12(-0.75%) |
Jul 01, 2004 | 16.49 | 16.72 | 16.36 | 16.59 | 442,515 | +0.15(+0.89%) |
Jun 30, 2004 | 16.44 | 16.58 | 16.25 | 16.45 | 680,737 | -0.01(-0.04%) |
Jun 29, 2004 | 16.18 | 16.47 | 16.09 | 16.45 | 641,155 | +0.35(+2.18%) |
Jun 28, 2004 | 16.38 | 16.38 | 16.08 | 16.10 | 438,867 | -0.11(-0.68%) |
Jun 25, 2004 | 16.23 | 16.34 | 16.13 | 16.21 | 942,671 | -0.02(-0.11%) |
Jun 24, 2004 | 15.91 | 16.26 | 15.86 | 16.23 | 541,379 | +0.33(+2.05%) |
Jun 23, 2004 | 15.99 | 16.04 | 15.64 | 15.91 | 767,926 | -0.09(-0.57%) |
Jun 22, 2004 | 16.27 | 16.27 | 15.83 | 16.00 | 1,289,606 | +0.21(+1.32%) |
Jun 21, 2004 | 16.02 | 16.03 | 15.76 | 15.79 | 465,316 | -0.15(-0.96%) |
Jun 18, 2004 | 16.15 | 16.15 | 15.94 | 15.94 | 811,521 | -0.15(-0.93%) |
Jun 17, 2004 | 16.17 | 16.21 | 15.89 | 16.09 | 352,224 | +0.04(+0.27%) |
Jun 16, 2004 | 16.08 | 16.19 | 15.88 | 16.05 | 831,951 | +0.00(+0.02%) |
Jun 15, 2004 | 15.68 | 16.34 | 15.61 | 16.04 | 1,159,186 | +0.33(+2.12%) |
Jun 14, 2004 | 15.53 | 15.76 | 15.47 | 15.71 | 455,831 | +0.22(+1.39%) |
Jun 10, 2004 | 15.39 | 15.59 | 15.22 | 15.50 | 525,145 | +0.20(+1.31%) |
Jun 09, 2004 | 15.39 | 15.62 | 15.20 | 15.30 | 299,874 | -0.05(-0.33%) |
Jun 08, 2004 | 15.28 | 15.50 | 15.08 | 15.35 | 329,241 | +0.07(+0.45%) |
Jun 07, 2004 | 15.15 | 15.41 | 15.04 | 15.28 | 355,873 | +0.26(+1.70%) |
Jun 04, 2004 | 14.75 | 15.19 | 14.69 | 15.02 | 300,604 | +0.33(+2.24%) |
Jun 03, 2004 | 15.15 | 15.15 | 14.69 | 14.69 | 260,839 | -0.46(-3.02%) |
Jun 02, 2004 | 14.97 | 15.34 | 14.66 | 15.15 | 406,581 | +0.28(+1.89%) |