Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.53 | 15.83 | 15.52 | 15.83 | 20,739 | +0.31(+2.02%) |
Aug 30, 2004 | 15.51 | 15.77 | 15.51 | 15.51 | 46,584 | +0.00(+0.00%) |
Aug 27, 2004 | 15.55 | 15.75 | 15.51 | 15.51 | 26,164 | -0.19(-1.20%) |
Aug 26, 2004 | 15.51 | 15.91 | 15.51 | 15.70 | 20,580 | -0.01(-0.08%) |
Aug 25, 2004 | 15.85 | 15.88 | 15.65 | 15.71 | 28,716 | -0.22(-1.38%) |
Aug 24, 2004 | 15.85 | 15.93 | 15.58 | 15.93 | 20,420 | +0.36(+2.33%) |
Aug 23, 2004 | 15.69 | 15.83 | 15.53 | 15.57 | 20,361 | -0.08(-0.48%) |
Aug 20, 2004 | 15.51 | 15.68 | 15.39 | 15.65 | 80,283 | +0.06(+0.36%) |
Aug 19, 2004 | 15.34 | 15.66 | 15.33 | 15.59 | 50,413 | -0.03(-0.20%) |
Aug 18, 2004 | 15.02 | 15.62 | 15.02 | 15.62 | 43,486 | +0.31(+2.05%) |
Aug 17, 2004 | 15.36 | 15.36 | 15.02 | 15.31 | 14,198 | -0.03(-0.20%) |
Aug 16, 2004 | 15.02 | 15.34 | 14.91 | 15.34 | 40,362 | +0.41(+2.77%) |
Aug 13, 2004 | 14.81 | 14.95 | 14.52 | 14.92 | 24,249 | +0.34(+2.36%) |
Aug 12, 2004 | 14.42 | 14.83 | 14.42 | 14.58 | 45,468 | -0.21(-1.44%) |
Aug 11, 2004 | 14.67 | 14.97 | 14.49 | 14.79 | 14,836 | -0.19(-1.30%) |
Aug 10, 2004 | 14.52 | 14.99 | 14.52 | 14.99 | 33,981 | +0.54(+3.73%) |
Aug 09, 2004 | 14.42 | 14.54 | 14.42 | 14.45 | 11,330 | +0.03(+0.17%) |
Aug 06, 2004 | 14.35 | 14.79 | 14.34 | 14.42 | 38,927 | +0.01(+0.04%) |
Aug 05, 2004 | 14.42 | 14.76 | 14.40 | 14.42 | 31,907 | -0.21(-1.41%) |
Aug 04, 2004 | 14.42 | 14.89 | 14.40 | 14.62 | 10,688 | +0.21(+1.44%) |
Aug 03, 2004 | 14.68 | 14.96 | 14.42 | 14.42 | 34,345 | -0.61(-4.05%) |
Aug 02, 2004 | 15.11 | 15.13 | 14.69 | 15.02 | 18,825 | -0.07(-0.46%) |
Jul 30, 2004 | 14.70 | 15.17 | 14.57 | 15.09 | 52,168 | +0.21(+1.39%) |
Jul 29, 2004 | 14.53 | 14.89 | 14.53 | 14.89 | 30,152 | +0.55(+3.80%) |
Jul 28, 2004 | 14.50 | 14.79 | 14.34 | 14.34 | 13,720 | -0.38(-2.60%) |
Jul 27, 2004 | 14.40 | 14.73 | 14.30 | 14.72 | 8,136 | +0.37(+2.58%) |
Jul 26, 2004 | 13.98 | 14.44 | 13.98 | 14.35 | 20,899 | +0.22(+1.55%) |
Jul 23, 2004 | 14.23 | 14.32 | 14.13 | 14.13 | 26,164 | -0.19(-1.31%) |
Jul 22, 2004 | 14.45 | 14.45 | 14.25 | 14.32 | 16,751 | +0.03(+0.22%) |
Jul 21, 2004 | 14.70 | 14.73 | 14.29 | 14.29 | 21,058 | -0.29(-2.02%) |
Jul 20, 2004 | 14.42 | 14.59 | 14.30 | 14.59 | 5,902 | +0.33(+2.29%) |
Jul 19, 2004 | 14.17 | 14.45 | 14.12 | 14.26 | 11,805 | +0.10(+0.71%) |
Jul 16, 2004 | 14.33 | 14.65 | 14.14 | 14.16 | 15,794 | -0.19(-1.35%) |
Jul 15, 2004 | 14.57 | 14.57 | 14.30 | 14.35 | 17,549 | -0.22(-1.51%) |
Jul 14, 2004 | 14.35 | 14.74 | 14.35 | 14.57 | 9,093 | -0.13(-0.85%) |
Jul 13, 2004 | 14.35 | 14.72 | 14.35 | 14.70 | 11,327 | +0.28(+1.91%) |
Jul 12, 2004 | 14.42 | 14.62 | 14.37 | 14.42 | 29,195 | -0.01(-0.09%) |
Jul 09, 2004 | 14.49 | 14.49 | 14.42 | 14.44 | 14,358 | +0.01(+0.04%) |
Jul 08, 2004 | 15.33 | 15.42 | 14.43 | 14.43 | 72,270 | -1.15(-7.40%) |
Jul 07, 2004 | 15.21 | 15.66 | 15.21 | 15.58 | 15,794 | +0.24(+1.59%) |
Jul 06, 2004 | 15.83 | 15.83 | 15.21 | 15.34 | 16,432 | -0.23(-1.49%) |
Jul 02, 2004 | 15.26 | 15.66 | 15.26 | 15.57 | 12,284 | +0.21(+1.39%) |
Jul 01, 2004 | 15.81 | 15.81 | 15.36 | 15.36 | 19,782 | -0.22(-1.41%) |
Jun 30, 2004 | 15.81 | 15.81 | 15.53 | 15.58 | 15,953 | +0.03(+0.16%) |
Jun 29, 2004 | 15.51 | 15.83 | 14.93 | 15.55 | 27,280 | +0.21(+1.35%) |
Jun 28, 2004 | 15.28 | 15.48 | 15.03 | 15.34 | 31,109 | +0.12(+0.78%) |
Jun 25, 2004 | 14.98 | 15.26 | 14.65 | 15.23 | 139,913 | +0.68(+4.65%) |
Jun 24, 2004 | 14.73 | 15.04 | 14.55 | 14.55 | 35,895 | -0.24(-1.61%) |
Jun 23, 2004 | 14.52 | 15.16 | 14.43 | 14.79 | 14,996 | +0.42(+2.92%) |
Jun 22, 2004 | 14.37 | 14.64 | 14.18 | 14.37 | 35,895 | -0.02(-0.13%) |
Jun 21, 2004 | 14.18 | 14.69 | 14.17 | 14.39 | 11,008 | -0.03(-0.22%) |
Jun 18, 2004 | 14.03 | 14.64 | 13.98 | 14.42 | 60,145 | +0.19(+1.32%) |
Jun 17, 2004 | 14.42 | 14.50 | 14.13 | 14.23 | 21,218 | -0.19(-1.30%) |
Jun 16, 2004 | 14.29 | 14.72 | 14.20 | 14.42 | 63,655 | -0.06(-0.43%) |
Jun 15, 2004 | 14.35 | 14.72 | 14.30 | 14.48 | 25,844 | +0.16(+1.09%) |
Jun 14, 2004 | 14.72 | 14.73 | 14.27 | 14.32 | 56,316 | -0.41(-2.77%) |
Jun 10, 2004 | 14.99 | 15.00 | 14.67 | 14.73 | 40,203 | -0.09(-0.63%) |
Jun 09, 2004 | 14.97 | 15.01 | 14.62 | 14.82 | 36,374 | +0.02(+0.13%) |
Jun 08, 2004 | 14.45 | 14.95 | 14.45 | 14.81 | 8,774 | -0.03(-0.21%) |
Jun 07, 2004 | 14.54 | 14.92 | 14.42 | 14.84 | 9,253 | +0.42(+2.91%) |
Jun 04, 2004 | 14.44 | 14.67 | 14.39 | 14.42 | 15,634 | -0.01(-0.09%) |
Jun 03, 2004 | 14.42 | 14.54 | 14.42 | 14.43 | 18,346 | -0.02(-0.13%) |
Jun 02, 2004 | 14.59 | 14.69 | 14.41 | 14.45 | 15,794 | -0.12(-0.82%) |