Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.62 | 14.80 | 14.59 | 14.79 | 709,305 | +0.20(+1.40%) |
Aug 30, 2004 | 14.61 | 14.72 | 14.57 | 14.59 | 640,873 | -0.05(-0.34%) |
Aug 27, 2004 | 14.67 | 14.71 | 14.48 | 14.64 | 605,818 | +0.01(+0.07%) |
Aug 26, 2004 | 14.47 | 14.74 | 14.33 | 14.63 | 698,304 | +0.13(+0.86%) |
Aug 25, 2004 | 14.45 | 14.52 | 14.20 | 14.51 | 1,589,225 | -0.09(-0.64%) |
Aug 24, 2004 | 14.31 | 14.64 | 14.31 | 14.60 | 862,765 | +0.33(+2.33%) |
Aug 23, 2004 | 14.37 | 14.47 | 14.27 | 14.27 | 592,393 | -0.07(-0.50%) |
Aug 20, 2004 | 14.11 | 14.34 | 14.09 | 14.34 | 585,332 | +0.18(+1.29%) |
Aug 19, 2004 | 14.16 | 14.26 | 14.08 | 14.15 | 575,611 | +0.01(+0.05%) |
Aug 18, 2004 | 14.08 | 14.23 | 13.98 | 14.15 | 1,309,530 | +0.02(+0.15%) |
Aug 17, 2004 | 13.93 | 14.24 | 13.89 | 14.13 | 1,245,201 | +0.20(+1.44%) |
Aug 16, 2004 | 13.82 | 13.98 | 13.65 | 13.93 | 828,082 | +0.12(+0.85%) |
Aug 13, 2004 | 13.74 | 13.97 | 13.66 | 13.81 | 765,617 | +0.12(+0.89%) |
Aug 12, 2004 | 14.15 | 14.18 | 13.64 | 13.69 | 1,144,697 | -0.45(-3.21%) |
Aug 11, 2004 | 14.05 | 14.23 | 13.85 | 14.14 | 1,811,862 | -0.11(-0.78%) |
Aug 10, 2004 | 13.81 | 14.32 | 13.72 | 14.25 | 1,204,179 | +0.48(+3.51%) |
Aug 09, 2004 | 13.90 | 14.05 | 13.75 | 13.77 | 609,361 | -0.09(-0.62%) |
Aug 06, 2004 | 13.97 | 13.98 | 13.75 | 13.85 | 1,693,831 | -0.14(-1.02%) |
Aug 05, 2004 | 14.42 | 14.45 | 14.00 | 14.00 | 1,362,300 | -0.40(-2.81%) |
Aug 04, 2004 | 14.58 | 14.61 | 14.32 | 14.40 | 910,499 | -0.21(-1.44%) |
Aug 03, 2004 | 15.01 | 15.01 | 14.56 | 14.61 | 974,083 | -0.37(-2.46%) |
Aug 02, 2004 | 14.76 | 15.03 | 14.76 | 14.98 | 705,949 | +0.05(+0.31%) |
Jul 30, 2004 | 14.97 | 14.99 | 14.77 | 14.93 | 1,027,412 | -0.04(-0.29%) |
Jul 29, 2004 | 14.99 | 15.04 | 14.84 | 14.98 | 543,167 | +0.01(+0.05%) |
Jul 28, 2004 | 15.14 | 15.14 | 14.82 | 14.97 | 726,087 | -0.12(-0.81%) |
Jul 27, 2004 | 14.77 | 15.18 | 14.71 | 15.09 | 1,251,167 | +0.39(+2.63%) |
Jul 26, 2004 | 14.72 | 14.92 | 14.64 | 14.71 | 850,458 | -0.01(-0.07%) |
Jul 23, 2004 | 14.86 | 14.91 | 14.59 | 14.72 | 1,071,790 | -0.15(-0.99%) |
Jul 22, 2004 | 14.78 | 15.00 | 14.49 | 14.86 | 1,057,619 | +0.08(+0.51%) |
Jul 21, 2004 | 14.54 | 15.17 | 14.54 | 14.79 | 4,511,103 | +0.28(+1.90%) |
Jul 20, 2004 | 14.29 | 14.64 | 14.28 | 14.51 | 2,671,271 | +0.17(+1.20%) |
Jul 19, 2004 | 14.42 | 14.63 | 14.33 | 14.34 | 2,507,183 | -0.01(-0.05%) |
Jul 16, 2004 | 15.14 | 15.15 | 14.34 | 14.35 | 2,245,389 | -0.70(-4.66%) |
Jul 15, 2004 | 14.29 | 15.09 | 14.27 | 15.05 | 1,623,907 | +0.74(+5.20%) |
Jul 14, 2004 | 14.18 | 14.71 | 14.13 | 14.30 | 918,331 | +0.07(+0.50%) |
Jul 13, 2004 | 14.32 | 14.39 | 14.19 | 14.23 | 583,443 | -0.07(-0.50%) |
Jul 12, 2004 | 14.15 | 14.33 | 14.03 | 14.30 | 672,013 | +0.11(+0.76%) |
Jul 09, 2004 | 13.96 | 14.21 | 13.96 | 14.20 | 524,707 | +0.21(+1.53%) |
Jul 08, 2004 | 13.93 | 14.09 | 13.88 | 13.98 | 680,777 | +0.02(+0.15%) |
Jul 07, 2004 | 13.78 | 14.21 | 13.71 | 13.96 | 1,459,447 | +0.28(+2.01%) |
Jul 06, 2004 | 13.88 | 13.88 | 13.50 | 13.69 | 1,321,278 | -0.18(-1.26%) |
Jul 02, 2004 | 14.02 | 14.08 | 13.85 | 13.86 | 493,754 | -0.17(-1.20%) |
Jul 01, 2004 | 14.18 | 14.29 | 14.02 | 14.03 | 976,134 | -0.20(-1.38%) |
Jun 30, 2004 | 14.23 | 14.26 | 13.89 | 14.23 | 1,790,046 | +0.07(+0.48%) |
Jun 29, 2004 | 14.37 | 14.39 | 14.15 | 14.16 | 1,171,175 | -0.20(-1.39%) |
Jun 28, 2004 | 14.68 | 14.69 | 14.30 | 14.36 | 708,933 | -0.30(-2.07%) |
Jun 25, 2004 | 14.68 | 14.71 | 14.57 | 14.66 | 824,540 | -0.01(-0.10%) |
Jun 24, 2004 | 14.58 | 14.68 | 14.54 | 14.68 | 840,576 | +0.00(+0.02%) |
Jun 23, 2004 | 14.53 | 14.86 | 14.52 | 14.67 | 1,489,654 | +0.11(+0.79%) |
Jun 22, 2004 | 14.66 | 14.72 | 14.53 | 14.56 | 748,276 | -0.10(-0.66%) |
Jun 21, 2004 | 14.67 | 14.75 | 14.61 | 14.66 | 615,701 | -0.09(-0.58%) |
Jun 18, 2004 | 14.72 | 14.81 | 14.66 | 14.74 | 553,049 | -0.01(-0.07%) |
Jun 17, 2004 | 14.65 | 14.75 | 14.48 | 14.75 | 712,102 | -0.03(-0.19%) |
Jun 16, 2004 | 14.78 | 14.85 | 14.61 | 14.78 | 556,779 | +0.13(+0.88%) |
Jun 15, 2004 | 14.62 | 14.78 | 14.48 | 14.65 | 648,705 | +0.21(+1.44%) |
Jun 14, 2004 | 14.58 | 14.81 | 14.44 | 14.44 | 603,021 | -0.24(-1.63%) |
Jun 10, 2004 | 14.86 | 14.87 | 14.68 | 14.68 | 592,207 | -0.09(-0.61%) |
Jun 09, 2004 | 14.49 | 14.86 | 14.39 | 14.77 | 1,627,823 | +0.28(+1.95%) |
Jun 08, 2004 | 14.48 | 14.71 | 14.43 | 14.49 | 796,197 | -0.05(-0.32%) |
Jun 07, 2004 | 14.22 | 14.54 | 14.15 | 14.54 | 1,000,188 | +0.43(+3.04%) |
Jun 04, 2004 | 14.28 | 14.37 | 14.05 | 14.11 | 1,045,312 | -0.13(-0.90%) |
Jun 03, 2004 | 13.71 | 14.33 | 13.68 | 14.24 | 2,323,144 | +0.38(+2.75%) |
Jun 02, 2004 | 14.12 | 14.15 | 13.85 | 13.86 | 685,811 | -0.18(-1.29%) |