Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.32 | 15.72 | 15.21 | 15.55 | 652,200 | +0.22(+1.44%) |
Aug 30, 2004 | 15.26 | 15.51 | 15.24 | 15.33 | 441,700 | +0.00(+0.00%) |
Aug 27, 2004 | 15.09 | 15.37 | 14.98 | 15.33 | 527,300 | +0.23(+1.52%) |
Aug 26, 2004 | 14.40 | 15.16 | 14.37 | 15.10 | 955,500 | +0.66(+4.57%) |
Aug 25, 2004 | 14.26 | 14.52 | 14.18 | 14.44 | 261,900 | +0.08(+0.56%) |
Aug 24, 2004 | 14.03 | 14.39 | 13.99 | 14.36 | 435,700 | +0.48(+3.46%) |
Aug 23, 2004 | 14.40 | 14.40 | 13.88 | 13.88 | 230,100 | -0.52(-3.61%) |
Aug 20, 2004 | 14.40 | 14.43 | 14.26 | 14.40 | 208,100 | +0.03(+0.21%) |
Aug 19, 2004 | 14.39 | 14.48 | 14.30 | 14.37 | 234,000 | -0.03(-0.21%) |
Aug 18, 2004 | 14.27 | 14.41 | 14.24 | 14.40 | 467,300 | +0.13(+0.91%) |
Aug 17, 2004 | 14.40 | 14.40 | 14.22 | 14.27 | 161,400 | -0.03(-0.21%) |
Aug 16, 2004 | 14.23 | 14.37 | 14.16 | 14.30 | 256,300 | +0.05(+0.35%) |
Aug 13, 2004 | 14.20 | 14.31 | 14.07 | 14.25 | 209,900 | +0.12(+0.85%) |
Aug 12, 2004 | 14.44 | 14.44 | 14.08 | 14.13 | 284,100 | -0.51(-3.48%) |
Aug 11, 2004 | 14.65 | 14.71 | 14.32 | 14.64 | 293,400 | -0.01(-0.07%) |
Aug 10, 2004 | 14.00 | 14.65 | 13.98 | 14.65 | 1,135,700 | +0.71(+5.09%) |
Aug 09, 2004 | 14.22 | 14.26 | 13.83 | 13.94 | 763,400 | -0.18(-1.27%) |
Aug 06, 2004 | 14.61 | 14.63 | 14.08 | 14.12 | 438,000 | -0.49(-3.35%) |
Aug 05, 2004 | 14.89 | 14.89 | 14.52 | 14.61 | 562,400 | -0.18(-1.22%) |
Aug 04, 2004 | 14.74 | 14.90 | 14.65 | 14.79 | 395,400 | +0.00(+0.00%) |
Aug 03, 2004 | 14.63 | 14.88 | 14.62 | 14.79 | 421,300 | +0.06(+0.41%) |
Aug 02, 2004 | 13.90 | 14.75 | 13.90 | 14.73 | 428,800 | +0.29(+2.01%) |
Jul 30, 2004 | 14.54 | 14.60 | 14.34 | 14.44 | 248,300 | +0.00(+0.00%) |
Jul 29, 2004 | 14.10 | 14.48 | 13.98 | 14.44 | 1,002,600 | +0.46(+3.29%) |
Jul 28, 2004 | 14.00 | 14.12 | 13.86 | 13.98 | 782,200 | -0.02(-0.14%) |
Jul 27, 2004 | 13.79 | 14.25 | 13.79 | 14.00 | 568,100 | +0.21(+1.52%) |
Jul 26, 2004 | 14.13 | 14.27 | 13.74 | 13.79 | 369,600 | -0.20(-1.43%) |
Jul 23, 2004 | 13.75 | 14.26 | 13.75 | 13.99 | 843,500 | +0.31(+2.27%) |
Jul 22, 2004 | 14.35 | 14.35 | 13.68 | 13.68 | 399,800 | -0.59(-4.13%) |
Jul 21, 2004 | 14.46 | 14.49 | 14.22 | 14.27 | 158,500 | -0.18(-1.25%) |
Jul 20, 2004 | 14.45 | 14.52 | 14.30 | 14.45 | 292,400 | +0.10(+0.70%) |
Jul 19, 2004 | 14.60 | 14.61 | 14.31 | 14.35 | 229,900 | -0.03(-0.21%) |
Jul 16, 2004 | 14.30 | 14.50 | 14.30 | 14.38 | 295,900 | +0.07(+0.49%) |
Jul 15, 2004 | 14.15 | 14.40 | 14.10 | 14.31 | 148,400 | +0.16(+1.13%) |
Jul 14, 2004 | 14.15 | 14.19 | 13.95 | 14.15 | 375,300 | +0.07(+0.50%) |
Jul 13, 2004 | 14.50 | 14.50 | 13.98 | 14.08 | 366,000 | -0.26(-1.81%) |
Jul 12, 2004 | 14.64 | 14.64 | 14.28 | 14.34 | 275,500 | -0.30(-2.05%) |
Jul 09, 2004 | 14.50 | 14.67 | 14.33 | 14.64 | 184,800 | +0.24(+1.67%) |
Jul 08, 2004 | 14.75 | 14.75 | 14.31 | 14.40 | 335,400 | -0.35(-2.37%) |
Jul 07, 2004 | 14.80 | 14.85 | 14.70 | 14.75 | 389,700 | -0.07(-0.47%) |
Jul 06, 2004 | 14.60 | 14.84 | 14.55 | 14.82 | 418,500 | +0.17(+1.16%) |
Jul 02, 2004 | 14.52 | 14.73 | 14.46 | 14.65 | 258,400 | +0.13(+0.90%) |
Jul 01, 2004 | 14.50 | 14.64 | 14.35 | 14.52 | 251,000 | -0.03(-0.21%) |
Jun 30, 2004 | 14.44 | 14.65 | 14.41 | 14.55 | 463,600 | +0.10(+0.69%) |
Jun 29, 2004 | 14.25 | 14.45 | 14.16 | 14.45 | 506,600 | +0.22(+1.55%) |
Jun 28, 2004 | 14.16 | 14.25 | 14.12 | 14.23 | 471,400 | +0.14(+0.99%) |
Jun 25, 2004 | 13.94 | 14.16 | 13.94 | 14.09 | 424,100 | +0.23(+1.66%) |
Jun 24, 2004 | 13.96 | 14.07 | 13.85 | 13.86 | 256,200 | -0.04(-0.29%) |
Jun 23, 2004 | 13.90 | 13.99 | 13.79 | 13.90 | 244,300 | -0.03(-0.22%) |
Jun 22, 2004 | 14.00 | 14.06 | 13.89 | 13.93 | 278,700 | -0.12(-0.85%) |
Jun 21, 2004 | 13.99 | 14.05 | 13.81 | 14.05 | 555,400 | +0.11(+0.79%) |
Jun 18, 2004 | 13.75 | 13.97 | 13.65 | 13.94 | 327,200 | +0.14(+1.01%) |
Jun 17, 2004 | 13.39 | 13.84 | 13.39 | 13.80 | 637,100 | +0.49(+3.68%) |
Jun 16, 2004 | 13.30 | 13.39 | 13.15 | 13.31 | 385,900 | -0.06(-0.45%) |
Jun 15, 2004 | 13.25 | 13.38 | 13.18 | 13.37 | 331,100 | +0.07(+0.53%) |
Jun 14, 2004 | 13.41 | 13.43 | 13.25 | 13.30 | 321,900 | -0.21(-1.55%) |
Jun 10, 2004 | 13.63 | 13.63 | 13.49 | 13.51 | 176,800 | -0.02(-0.15%) |
Jun 09, 2004 | 13.80 | 13.83 | 13.53 | 13.53 | 600,800 | -0.17(-1.24%) |
Jun 08, 2004 | 13.86 | 13.86 | 13.61 | 13.70 | 348,100 | -0.10(-0.72%) |
Jun 07, 2004 | 13.55 | 13.81 | 13.55 | 13.80 | 517,900 | +0.30(+2.22%) |
Jun 04, 2004 | 13.33 | 13.66 | 13.33 | 13.50 | 393,000 | +0.20(+1.50%) |
Jun 03, 2004 | 13.10 | 13.40 | 13.10 | 13.30 | 354,900 | +0.12(+0.91%) |
Jun 02, 2004 | 13.15 | 13.31 | 13.13 | 13.18 | 188,200 | +0.00(+0.00%) |