Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.54 | 15.98 | 15.52 | 15.98 | 12,362 | +0.30(+1.88%) |
Aug 30, 2004 | 15.51 | 16.03 | 15.51 | 15.68 | 8,787 | +0.01(+0.09%) |
Aug 27, 2004 | 15.64 | 15.67 | 15.44 | 15.67 | 4,766 | +0.03(+0.17%) |
Aug 26, 2004 | 15.66 | 15.66 | 15.45 | 15.64 | 1,638 | +0.08(+0.52%) |
Aug 25, 2004 | 15.42 | 15.66 | 15.42 | 15.56 | 9,681 | -0.05(-0.34%) |
Aug 24, 2004 | 16.06 | 16.06 | 15.45 | 15.62 | 324,689 | -0.21(-1.31%) |
Aug 23, 2004 | 16.23 | 16.23 | 15.72 | 15.83 | 1,042 | -0.29(-1.79%) |
Aug 20, 2004 | 15.80 | 16.11 | 15.40 | 16.11 | 5,957 | +0.58(+3.76%) |
Aug 19, 2004 | 15.60 | 16.04 | 15.53 | 15.53 | 6,404 | -0.58(-3.58%) |
Aug 18, 2004 | 15.67 | 16.11 | 15.42 | 16.11 | 4,319 | +0.36(+2.30%) |
Aug 17, 2004 | 15.44 | 15.74 | 15.44 | 15.74 | 120,492 | +0.27(+1.74%) |
Aug 16, 2004 | 15.91 | 15.91 | 15.44 | 15.48 | 10,574 | +0.03(+0.17%) |
Aug 13, 2004 | 15.95 | 15.95 | 15.45 | 15.45 | 4,021 | +0.01(+0.04%) |
Aug 12, 2004 | 15.41 | 15.52 | 15.38 | 15.44 | 44,384 | -0.22(-1.41%) |
Aug 11, 2004 | 15.60 | 15.66 | 15.42 | 15.66 | 17,723 | -0.10(-0.64%) |
Aug 10, 2004 | 15.76 | 15.83 | 15.51 | 15.76 | 18,319 | +0.32(+2.09%) |
Aug 09, 2004 | 15.44 | 15.62 | 15.44 | 15.44 | 4,021 | +0.00(+0.00%) |
Aug 06, 2004 | 15.54 | 15.62 | 15.44 | 15.44 | 5,808 | +0.00(+0.00%) |
Aug 05, 2004 | 15.48 | 15.61 | 15.44 | 15.44 | 3,276 | -0.41(-2.58%) |
Aug 04, 2004 | 15.48 | 16.07 | 15.42 | 15.85 | 6,404 | +0.38(+2.43%) |
Aug 03, 2004 | 15.46 | 15.59 | 15.45 | 15.48 | 3,872 | +0.03(+0.22%) |
Aug 02, 2004 | 15.40 | 15.79 | 15.32 | 15.44 | 5,361 | -0.01(-0.04%) |
Jul 30, 2004 | 15.69 | 15.74 | 15.45 | 15.45 | 5,808 | -0.23(-1.46%) |
Jul 29, 2004 | 16.11 | 16.11 | 15.68 | 15.68 | 1,787 | -0.34(-2.10%) |
Jul 28, 2004 | 15.64 | 16.34 | 15.64 | 16.01 | 1,489 | -0.06(-0.38%) |
Jul 27, 2004 | 15.90 | 16.17 | 15.40 | 16.07 | 2,829 | +0.30(+1.87%) |
Jul 26, 2004 | 15.62 | 16.03 | 15.44 | 15.78 | 2,680 | +0.34(+2.17%) |
Jul 23, 2004 | 15.64 | 15.64 | 15.44 | 15.44 | 2,085 | +0.00(+0.00%) |
Jul 22, 2004 | 15.61 | 15.64 | 15.38 | 15.44 | 7,447 | +0.00(+0.00%) |
Jul 21, 2004 | 15.47 | 15.78 | 15.43 | 15.44 | 7,149 | -0.27(-1.71%) |
Jul 20, 2004 | 15.44 | 15.75 | 15.44 | 15.71 | 13,106 | +0.16(+1.04%) |
Jul 19, 2004 | 15.45 | 15.56 | 15.45 | 15.55 | 2,829 | +0.11(+0.70%) |
Jul 16, 2004 | 15.70 | 15.76 | 15.44 | 15.44 | 7,744 | -0.01(-0.04%) |
Jul 15, 2004 | 15.78 | 15.78 | 15.45 | 15.45 | 1,936 | -0.12(-0.78%) |
Jul 14, 2004 | 15.58 | 15.58 | 15.57 | 15.57 | 595 | -0.01(-0.09%) |
Jul 13, 2004 | 16.19 | 16.19 | 15.42 | 15.58 | 4,319 | +0.19(+1.22%) |
Jul 12, 2004 | 15.58 | 16.29 | 15.40 | 15.40 | 2,234 | -0.71(-4.38%) |
Jul 09, 2004 | 15.69 | 16.10 | 15.68 | 16.10 | 744 | +0.29(+1.83%) |
Jul 08, 2004 | 15.31 | 16.38 | 15.31 | 15.81 | 17,872 | +0.10(+0.64%) |
Jul 07, 2004 | 15.40 | 15.85 | 15.40 | 15.71 | 8,936 | +0.10(+0.65%) |
Jul 06, 2004 | 15.30 | 15.64 | 14.97 | 15.61 | 13,255 | +0.32(+2.06%) |
Jul 02, 2004 | 15.28 | 15.42 | 15.28 | 15.29 | 2,085 | -0.07(-0.48%) |
Jul 01, 2004 | 15.80 | 15.82 | 15.27 | 15.37 | 16,085 | -0.51(-3.21%) |
Jun 30, 2004 | 16.19 | 16.28 | 15.85 | 15.88 | 4,617 | +0.10(+0.64%) |
Jun 29, 2004 | 16.32 | 16.34 | 15.78 | 15.78 | 8,787 | -0.56(-3.41%) |
Jun 28, 2004 | 16.08 | 16.43 | 16.06 | 16.34 | 17,277 | -0.15(-0.90%) |
Jun 25, 2004 | 16.11 | 16.49 | 15.83 | 16.48 | 55,405 | +0.09(+0.57%) |
Jun 24, 2004 | 16.38 | 16.46 | 15.82 | 16.39 | 7,595 | +0.58(+3.65%) |
Jun 23, 2004 | 16.58 | 16.58 | 15.79 | 15.81 | 14,894 | -0.34(-2.08%) |
Jun 22, 2004 | 16.12 | 16.57 | 15.79 | 16.15 | 26,809 | -0.15(-0.91%) |
Jun 21, 2004 | 15.83 | 16.33 | 15.81 | 16.30 | 3,723 | +0.45(+2.84%) |
Jun 18, 2004 | 16.05 | 16.21 | 15.85 | 15.85 | 26,213 | -0.11(-0.67%) |
Jun 17, 2004 | 16.35 | 16.54 | 15.95 | 15.95 | 30,681 | -0.24(-1.49%) |
Jun 16, 2004 | 16.58 | 16.77 | 15.92 | 16.19 | 14,745 | +0.05(+0.33%) |
Jun 15, 2004 | 16.32 | 16.40 | 16.02 | 16.14 | 30,383 | +0.13(+0.84%) |
Jun 14, 2004 | 16.45 | 16.45 | 15.99 | 16.01 | 173,962 | -0.74(-4.41%) |
Jun 10, 2004 | 16.51 | 16.79 | 16.38 | 16.75 | 36,639 | +0.60(+3.70%) |
Jun 09, 2004 | 16.50 | 16.50 | 16.15 | 16.15 | 7,893 | -0.12(-0.74%) |
Jun 08, 2004 | 16.54 | 16.54 | 16.21 | 16.27 | 3,723 | -0.06(-0.37%) |
Jun 07, 2004 | 16.37 | 16.45 | 16.11 | 16.33 | 139,259 | +0.13(+0.83%) |
Jun 04, 2004 | 16.56 | 16.56 | 16.19 | 16.19 | 14,149 | -0.59(-3.52%) |
Jun 03, 2004 | 16.65 | 16.79 | 16.52 | 16.79 | 3,425 | +0.03(+0.20%) |
Jun 02, 2004 | 16.75 | 16.79 | 16.75 | 16.75 | 2,085 | -0.03(-0.20%) |