Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.72 | 14.78 | 14.58 | 14.73 | 17,414 | +0.03(+0.19%) |
Aug 30, 2004 | 14.81 | 14.83 | 14.64 | 14.70 | 33,423 | -0.11(-0.72%) |
Aug 27, 2004 | 14.67 | 14.86 | 14.67 | 14.81 | 30,474 | +0.15(+1.02%) |
Aug 26, 2004 | 14.47 | 14.74 | 14.47 | 14.66 | 29,772 | +0.06(+0.44%) |
Aug 25, 2004 | 14.20 | 14.63 | 14.20 | 14.60 | 24,295 | +0.40(+2.81%) |
Aug 24, 2004 | 14.13 | 14.51 | 14.13 | 14.20 | 23,733 | -0.03(-0.20%) |
Aug 23, 2004 | 14.31 | 14.37 | 14.11 | 14.23 | 25,138 | -0.14(-0.99%) |
Aug 20, 2004 | 14.48 | 14.79 | 14.36 | 14.37 | 58,421 | -0.18(-1.22%) |
Aug 19, 2004 | 14.06 | 14.55 | 14.06 | 14.55 | 29,632 | +0.43(+3.08%) |
Aug 18, 2004 | 14.31 | 14.31 | 13.92 | 14.11 | 34,547 | -0.27(-1.88%) |
Aug 17, 2004 | 14.31 | 14.41 | 14.24 | 14.38 | 16,150 | -0.04(-0.25%) |
Aug 16, 2004 | 14.01 | 14.56 | 13.99 | 14.42 | 29,772 | +0.40(+2.84%) |
Aug 13, 2004 | 14.05 | 14.13 | 13.92 | 14.02 | 13,903 | +0.04(+0.31%) |
Aug 12, 2004 | 14.35 | 14.35 | 13.98 | 13.98 | 29,491 | -0.43(-2.97%) |
Aug 11, 2004 | 14.24 | 14.48 | 14.21 | 14.41 | 31,036 | +0.04(+0.25%) |
Aug 10, 2004 | 13.71 | 14.55 | 13.71 | 14.37 | 42,832 | +0.71(+5.21%) |
Aug 09, 2004 | 13.96 | 14.02 | 13.66 | 13.66 | 21,486 | -0.19(-1.34%) |
Aug 06, 2004 | 13.96 | 14.24 | 13.84 | 13.84 | 50,276 | -0.12(-0.87%) |
Aug 05, 2004 | 14.17 | 14.23 | 13.96 | 13.96 | 27,244 | -0.14(-0.96%) |
Aug 04, 2004 | 13.89 | 14.21 | 13.58 | 14.10 | 40,305 | +0.14(+0.97%) |
Aug 03, 2004 | 14.66 | 14.66 | 13.96 | 13.96 | 37,215 | -0.77(-5.22%) |
Aug 02, 2004 | 13.98 | 14.74 | 13.92 | 14.73 | 37,777 | +0.63(+4.44%) |
Jul 30, 2004 | 14.95 | 14.95 | 14.10 | 14.11 | 83,699 | -0.25(-1.74%) |
Jul 29, 2004 | 13.81 | 14.57 | 13.71 | 14.36 | 65,583 | +0.58(+4.24%) |
Jul 28, 2004 | 13.84 | 13.99 | 13.70 | 13.77 | 38,198 | +0.07(+0.52%) |
Jul 27, 2004 | 13.14 | 13.74 | 13.07 | 13.70 | 45,220 | +0.49(+3.72%) |
Jul 26, 2004 | 13.64 | 13.71 | 13.06 | 13.21 | 54,208 | -0.64(-4.63%) |
Jul 23, 2004 | 13.89 | 14.10 | 13.60 | 13.85 | 38,619 | -0.13(-0.92%) |
Jul 22, 2004 | 14.31 | 14.33 | 13.91 | 13.98 | 36,092 | -0.48(-3.30%) |
Jul 21, 2004 | 14.98 | 14.98 | 14.46 | 14.46 | 36,934 | -0.50(-3.33%) |
Jul 20, 2004 | 14.60 | 15.01 | 14.53 | 14.95 | 30,334 | +0.28(+1.94%) |
Jul 19, 2004 | 14.78 | 14.79 | 14.49 | 14.67 | 64,741 | -0.19(-1.29%) |
Jul 16, 2004 | 14.67 | 15.18 | 14.61 | 14.86 | 63,055 | +0.28(+1.95%) |
Jul 15, 2004 | 14.31 | 14.88 | 14.26 | 14.58 | 61,089 | +0.19(+1.34%) |
Jul 14, 2004 | 14.35 | 14.60 | 14.19 | 14.38 | 34,828 | -0.14(-0.98%) |
Jul 13, 2004 | 14.32 | 14.63 | 14.24 | 14.53 | 26,121 | +0.14(+0.94%) |
Jul 12, 2004 | 14.29 | 14.42 | 14.05 | 14.39 | 66,285 | +0.02(+0.15%) |
Jul 09, 2004 | 14.42 | 14.48 | 14.21 | 14.37 | 51,961 | -0.12(-0.84%) |
Jul 08, 2004 | 14.74 | 14.85 | 14.42 | 14.49 | 63,757 | -0.37(-2.49%) |
Jul 07, 2004 | 14.38 | 15.22 | 14.21 | 14.86 | 78,784 | +0.30(+2.05%) |
Jul 06, 2004 | 14.81 | 14.83 | 14.46 | 14.56 | 58,983 | -0.28(-1.92%) |
Jul 02, 2004 | 15.05 | 15.05 | 14.60 | 14.85 | 45,782 | -0.25(-1.65%) |
Jul 01, 2004 | 15.27 | 15.35 | 14.89 | 15.10 | 77,942 | -0.19(-1.26%) |
Jun 30, 2004 | 15.06 | 15.59 | 15.06 | 15.29 | 36,934 | +0.14(+0.94%) |
Jun 29, 2004 | 14.61 | 15.52 | 14.61 | 15.15 | 131,026 | +0.37(+2.51%) |
Jun 28, 2004 | 14.92 | 14.95 | 14.55 | 14.78 | 76,116 | +0.01(+0.10%) |
Jun 25, 2004 | 13.26 | 14.78 | 13.26 | 14.76 | 166,416 | +1.69(+12.97%) |
Jun 24, 2004 | 14.23 | 14.95 | 12.89 | 13.07 | 159,956 | -1.27(-8.89%) |
Jun 23, 2004 | 14.78 | 14.85 | 14.33 | 14.34 | 97,603 | -0.56(-3.77%) |
Jun 22, 2004 | 15.10 | 15.10 | 14.64 | 14.90 | 112,348 | -0.05(-0.33%) |
Jun 21, 2004 | 14.54 | 14.99 | 14.54 | 14.95 | 35,249 | +0.41(+2.84%) |
Jun 18, 2004 | 13.86 | 14.70 | 13.86 | 14.54 | 81,031 | +0.68(+4.93%) |
Jun 17, 2004 | 14.08 | 14.08 | 13.74 | 13.86 | 74,711 | -0.23(-1.62%) |
Jun 16, 2004 | 13.89 | 14.13 | 13.57 | 14.08 | 56,595 | +0.31(+2.22%) |
Jun 15, 2004 | 13.90 | 14.13 | 13.74 | 13.78 | 74,290 | +0.00(+0.00%) |
Jun 14, 2004 | 14.21 | 14.28 | 13.42 | 13.78 | 110,101 | -0.51(-3.54%) |
Jun 10, 2004 | 14.38 | 14.45 | 14.17 | 14.28 | 75,414 | -0.19(-1.28%) |
Jun 09, 2004 | 14.63 | 14.70 | 14.29 | 14.47 | 29,070 | -0.07(-0.49%) |
Jun 08, 2004 | 14.35 | 14.54 | 14.25 | 14.54 | 23,733 | +0.09(+0.64%) |
Jun 07, 2004 | 14.17 | 14.62 | 14.06 | 14.45 | 72,886 | +0.21(+1.45%) |
Jun 04, 2004 | 14.21 | 14.45 | 13.99 | 14.24 | 24,576 | +0.12(+0.86%) |
Jun 03, 2004 | 14.67 | 14.67 | 13.99 | 14.12 | 53,787 | -0.44(-3.03%) |
Jun 02, 2004 | 15.08 | 15.08 | 14.35 | 14.56 | 67,409 | -0.54(-3.58%) |