Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.77 | 16.08 | 15.73 | 16.04 | 1,886,253 | +0.24(+1.52%) |
Aug 30, 2004 | 16.04 | 16.06 | 15.60 | 15.80 | 1,254,363 | -0.12(-0.75%) |
Aug 27, 2004 | 15.66 | 16.00 | 15.65 | 15.92 | 1,126,124 | +0.22(+1.41%) |
Aug 26, 2004 | 15.69 | 15.80 | 15.56 | 15.70 | 1,272,544 | -0.05(-0.29%) |
Aug 25, 2004 | 15.62 | 15.83 | 15.36 | 15.75 | 1,289,426 | +0.13(+0.83%) |
Aug 24, 2004 | 15.84 | 15.93 | 15.35 | 15.62 | 1,117,250 | -0.15(-0.94%) |
Aug 23, 2004 | 15.94 | 16.16 | 15.61 | 15.76 | 1,535,191 | -0.19(-1.22%) |
Aug 20, 2004 | 15.65 | 16.08 | 15.43 | 15.96 | 1,474,913 | +0.32(+2.07%) |
Aug 19, 2004 | 15.79 | 15.88 | 15.51 | 15.63 | 1,163,568 | -0.23(-1.46%) |
Aug 18, 2004 | 15.25 | 15.87 | 15.16 | 15.87 | 1,800,002 | +0.59(+3.87%) |
Aug 17, 2004 | 15.68 | 15.80 | 15.25 | 15.27 | 2,563,269 | -0.37(-2.36%) |
Aug 16, 2004 | 15.33 | 16.05 | 15.33 | 15.64 | 4,011,345 | +0.32(+2.11%) |
Aug 13, 2004 | 15.48 | 15.51 | 15.08 | 15.32 | 1,840,476 | -0.09(-0.60%) |
Aug 12, 2004 | 15.48 | 15.56 | 15.26 | 15.41 | 2,695,080 | -0.22(-1.42%) |
Aug 11, 2004 | 15.49 | 15.74 | 14.98 | 15.63 | 2,597,791 | -0.10(-0.65%) |
Aug 10, 2004 | 15.33 | 15.77 | 15.33 | 15.74 | 1,732,041 | +0.44(+2.90%) |
Aug 09, 2004 | 15.15 | 15.53 | 15.10 | 15.29 | 2,183,421 | +0.10(+0.67%) |
Aug 06, 2004 | 15.60 | 15.64 | 15.04 | 15.19 | 2,597,899 | -0.40(-2.55%) |
Aug 05, 2004 | 15.73 | 15.98 | 15.59 | 15.59 | 3,021,792 | -0.18(-1.17%) |
Aug 04, 2004 | 15.81 | 15.92 | 15.56 | 15.77 | 1,708,990 | +0.06(+0.41%) |
Aug 03, 2004 | 16.24 | 16.47 | 15.71 | 15.71 | 1,869,912 | -0.56(-3.46%) |
Aug 02, 2004 | 15.76 | 16.35 | 15.64 | 16.27 | 2,725,814 | +0.09(+0.57%) |
Jul 30, 2004 | 16.00 | 16.26 | 15.93 | 16.18 | 1,793,834 | -0.07(-0.45%) |
Jul 29, 2004 | 16.24 | 16.54 | 15.95 | 16.25 | 2,411,114 | +0.11(+0.69%) |
Jul 28, 2004 | 16.25 | 16.40 | 15.71 | 16.14 | 1,810,932 | -0.19(-1.19%) |
Jul 27, 2004 | 15.71 | 16.50 | 15.61 | 16.34 | 3,454,451 | +0.76(+4.86%) |
Jul 26, 2004 | 15.89 | 15.94 | 15.38 | 15.58 | 2,577,013 | -0.22(-1.40%) |
Jul 23, 2004 | 15.94 | 16.12 | 15.20 | 15.80 | 5,946,729 | -0.80(-4.84%) |
Jul 22, 2004 | 16.09 | 16.68 | 16.00 | 16.61 | 3,259,982 | +0.43(+2.69%) |
Jul 21, 2004 | 16.33 | 16.59 | 16.09 | 16.17 | 4,443,138 | -0.20(-1.24%) |
Jul 20, 2004 | 15.62 | 16.50 | 15.58 | 16.37 | 4,565,208 | +0.79(+5.04%) |
Jul 19, 2004 | 15.75 | 16.11 | 15.02 | 15.59 | 3,271,778 | -0.07(-0.47%) |
Jul 16, 2004 | 16.16 | 16.36 | 15.66 | 15.66 | 1,774,463 | -0.34(-2.14%) |
Jul 15, 2004 | 15.92 | 16.47 | 15.82 | 16.00 | 2,331,465 | +0.11(+0.70%) |
Jul 14, 2004 | 15.88 | 16.33 | 15.76 | 15.89 | 2,018,280 | -0.25(-1.55%) |
Jul 13, 2004 | 16.48 | 16.54 | 16.03 | 16.14 | 1,769,593 | -0.24(-1.47%) |
Jul 12, 2004 | 16.53 | 16.55 | 16.08 | 16.38 | 1,518,525 | -0.12(-0.73%) |
Jul 09, 2004 | 16.08 | 16.84 | 16.08 | 16.50 | 3,587,560 | +0.61(+3.84%) |
Jul 08, 2004 | 16.29 | 16.35 | 15.80 | 15.89 | 2,767,153 | -0.48(-2.93%) |
Jul 07, 2004 | 16.40 | 16.54 | 15.85 | 16.37 | 4,585,121 | -0.18(-1.06%) |
Jul 06, 2004 | 17.11 | 17.11 | 16.17 | 16.55 | 4,979,253 | -0.64(-3.71%) |
Jul 02, 2004 | 17.82 | 17.85 | 16.92 | 17.19 | 2,447,692 | -0.59(-3.33%) |
Jul 01, 2004 | 18.20 | 18.30 | 17.60 | 17.78 | 3,631,497 | -0.61(-3.32%) |
Jun 30, 2004 | 17.78 | 18.44 | 17.67 | 18.39 | 2,127,689 | +0.56(+3.16%) |
Jun 29, 2004 | 17.75 | 18.07 | 17.68 | 17.82 | 1,910,061 | -0.02(-0.10%) |
Jun 28, 2004 | 17.97 | 18.03 | 17.53 | 17.84 | 2,830,353 | -0.06(-0.31%) |
Jun 25, 2004 | 17.52 | 18.01 | 17.40 | 17.90 | 5,527,273 | +0.42(+2.38%) |
Jun 24, 2004 | 16.91 | 17.54 | 16.89 | 17.48 | 3,959,508 | +0.54(+3.16%) |
Jun 23, 2004 | 16.30 | 16.95 | 16.27 | 16.95 | 3,702,597 | +0.69(+4.26%) |
Jun 22, 2004 | 16.12 | 16.32 | 15.89 | 16.25 | 3,163,018 | +0.18(+1.15%) |
Jun 21, 2004 | 16.61 | 16.71 | 16.03 | 16.07 | 1,504,998 | -0.53(-3.17%) |
Jun 18, 2004 | 16.35 | 16.75 | 16.32 | 16.60 | 2,237,639 | +0.18(+1.07%) |
Jun 17, 2004 | 16.27 | 16.51 | 16.03 | 16.42 | 2,117,083 | +0.19(+1.20%) |
Jun 16, 2004 | 16.21 | 16.55 | 16.15 | 16.23 | 1,336,177 | -0.13(-0.79%) |
Jun 15, 2004 | 16.07 | 16.63 | 16.01 | 16.36 | 2,748,648 | +0.54(+3.39%) |
Jun 14, 2004 | 16.09 | 16.28 | 15.74 | 15.82 | 2,182,447 | -0.45(-2.78%) |
Jun 10, 2004 | 16.19 | 16.37 | 16.09 | 16.27 | 1,732,366 | +0.18(+1.09%) |
Jun 09, 2004 | 16.19 | 16.44 | 16.05 | 16.10 | 1,923,372 | -0.23(-1.41%) |
Jun 08, 2004 | 16.49 | 16.75 | 16.22 | 16.33 | 2,429,403 | -0.15(-0.90%) |
Jun 07, 2004 | 16.24 | 16.59 | 16.23 | 16.48 | 1,766,887 | +0.30(+1.89%) |
Jun 04, 2004 | 16.20 | 16.48 | 16.06 | 16.17 | 1,868,938 | +0.07(+0.46%) |
Jun 03, 2004 | 16.57 | 16.68 | 15.99 | 16.10 | 3,063,024 | -0.57(-3.44%) |
Jun 02, 2004 | 16.56 | 16.80 | 16.43 | 16.67 | 2,837,496 | +0.10(+0.61%) |