Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.04 | 15.16 | 14.92 | 15.08 | 369,529 | -0.01(-0.04%) |
Aug 30, 2004 | 15.24 | 15.29 | 15.05 | 15.09 | 165,179 | -0.13(-0.82%) |
Aug 27, 2004 | 15.35 | 15.39 | 15.20 | 15.22 | 383,193 | -0.10(-0.65%) |
Aug 26, 2004 | 15.41 | 15.64 | 15.31 | 15.31 | 518,009 | -0.16(-1.06%) |
Aug 25, 2004 | 15.42 | 15.49 | 15.25 | 15.48 | 765,930 | +0.05(+0.34%) |
Aug 24, 2004 | 15.31 | 15.47 | 15.24 | 15.43 | 471,704 | +0.25(+1.65%) |
Aug 23, 2004 | 15.45 | 15.48 | 15.18 | 15.18 | 377,423 | -0.30(-1.96%) |
Aug 20, 2004 | 15.05 | 15.54 | 14.99 | 15.48 | 523,170 | +0.36(+2.40%) |
Aug 19, 2004 | 15.02 | 15.16 | 14.98 | 15.12 | 273,123 | -0.02(-0.13%) |
Aug 18, 2004 | 14.75 | 15.15 | 14.60 | 15.14 | 631,114 | +0.38(+2.59%) |
Aug 17, 2004 | 14.66 | 14.85 | 14.66 | 14.75 | 1,016,737 | +0.03(+0.18%) |
Aug 16, 2004 | 14.68 | 14.92 | 14.66 | 14.73 | 738,755 | +0.12(+0.81%) |
Aug 13, 2004 | 14.69 | 14.79 | 14.57 | 14.61 | 238,357 | -0.09(-0.58%) |
Aug 12, 2004 | 14.75 | 14.75 | 14.54 | 14.70 | 563,858 | -0.05(-0.31%) |
Aug 11, 2004 | 14.89 | 14.89 | 14.70 | 14.74 | 398,375 | -0.20(-1.32%) |
Aug 10, 2004 | 14.79 | 14.95 | 14.73 | 14.94 | 371,351 | +0.18(+1.21%) |
Aug 09, 2004 | 14.70 | 14.94 | 14.70 | 14.76 | 313,963 | +0.02(+0.13%) |
Aug 06, 2004 | 14.89 | 14.89 | 14.64 | 14.74 | 691,539 | -0.28(-1.84%) |
Aug 05, 2004 | 15.25 | 15.28 | 14.97 | 15.02 | 433,141 | -0.30(-1.98%) |
Aug 04, 2004 | 15.25 | 15.40 | 15.10 | 15.32 | 393,213 | +0.03(+0.17%) |
Aug 03, 2004 | 15.38 | 15.41 | 15.25 | 15.29 | 225,604 | -0.20(-1.28%) |
Aug 02, 2004 | 15.35 | 15.51 | 15.11 | 15.49 | 521,652 | +0.11(+0.69%) |
Jul 30, 2004 | 15.48 | 15.53 | 15.37 | 15.39 | 383,952 | -0.09(-0.60%) |
Jul 29, 2004 | 15.59 | 15.59 | 15.34 | 15.48 | 357,231 | -0.11(-0.72%) |
Jul 28, 2004 | 15.61 | 15.67 | 15.25 | 15.59 | 797,509 | +0.01(+0.08%) |
Jul 27, 2004 | 15.58 | 15.69 | 15.52 | 15.58 | 1,477,054 | +0.05(+0.30%) |
Jul 26, 2004 | 15.60 | 15.77 | 15.45 | 15.53 | 480,813 | +0.04(+0.25%) |
Jul 23, 2004 | 15.71 | 15.78 | 15.49 | 15.49 | 603,635 | -0.22(-1.38%) |
Jul 22, 2004 | 15.93 | 15.93 | 15.61 | 15.71 | 863,399 | -0.28(-1.77%) |
Jul 21, 2004 | 16.14 | 16.33 | 15.98 | 15.99 | 2,031,196 | -0.47(-2.88%) |
Jul 20, 2004 | 16.14 | 16.48 | 15.81 | 16.47 | 2,353,662 | +0.58(+3.65%) |
Jul 19, 2004 | 15.97 | 16.03 | 15.82 | 15.89 | 297,718 | -0.08(-0.49%) |
Jul 16, 2004 | 15.97 | 16.26 | 15.94 | 15.97 | 428,739 | +0.03(+0.21%) |
Jul 15, 2004 | 15.94 | 16.17 | 15.84 | 15.93 | 559,304 | -0.07(-0.45%) |
Jul 14, 2004 | 15.72 | 16.28 | 15.61 | 16.01 | 1,547,802 | +0.30(+1.93%) |
Jul 13, 2004 | 15.71 | 15.76 | 15.58 | 15.70 | 586,631 | +0.07(+0.42%) |
Jul 12, 2004 | 15.54 | 15.68 | 15.49 | 15.64 | 500,549 | +0.07(+0.42%) |
Jul 09, 2004 | 15.60 | 15.76 | 15.50 | 15.57 | 370,592 | -0.02(-0.13%) |
Jul 08, 2004 | 15.61 | 15.71 | 15.57 | 15.59 | 511,480 | -0.10(-0.63%) |
Jul 07, 2004 | 15.64 | 15.79 | 15.64 | 15.69 | 590,275 | +0.13(+0.85%) |
Jul 06, 2004 | 15.64 | 15.70 | 15.49 | 15.56 | 591,641 | -0.11(-0.67%) |
Jul 02, 2004 | 15.66 | 15.72 | 15.54 | 15.66 | 404,144 | +0.04(+0.25%) |
Jul 01, 2004 | 15.79 | 15.79 | 15.54 | 15.62 | 938,853 | -0.12(-0.75%) |
Jun 30, 2004 | 15.75 | 15.80 | 15.60 | 15.74 | 944,774 | +0.00(+0.00%) |
Jun 29, 2004 | 15.54 | 15.81 | 15.54 | 15.74 | 562,644 | +0.11(+0.72%) |
Jun 28, 2004 | 15.66 | 15.74 | 15.54 | 15.63 | 629,596 | -0.05(-0.29%) |
Jun 25, 2004 | 15.61 | 15.78 | 15.56 | 15.68 | 880,099 | -0.03(-0.21%) |
Jun 24, 2004 | 15.61 | 15.76 | 15.61 | 15.71 | 528,636 | +0.10(+0.63%) |
Jun 23, 2004 | 15.61 | 15.68 | 15.53 | 15.61 | 328,234 | -0.08(-0.50%) |
Jun 22, 2004 | 15.53 | 15.74 | 15.45 | 15.69 | 414,467 | +0.17(+1.10%) |
Jun 21, 2004 | 15.51 | 15.60 | 15.38 | 15.52 | 509,810 | +0.01(+0.04%) |
Jun 18, 2004 | 15.41 | 15.61 | 15.41 | 15.51 | 819,523 | -0.03(-0.17%) |
Jun 17, 2004 | 15.28 | 15.72 | 15.28 | 15.54 | 911,981 | +0.26(+1.68%) |
Jun 16, 2004 | 15.32 | 15.41 | 15.17 | 15.28 | 775,950 | -0.02(-0.13%) |
Jun 15, 2004 | 15.29 | 15.55 | 15.28 | 15.30 | 714,615 | +0.09(+0.56%) |
Jun 14, 2004 | 15.48 | 15.52 | 15.20 | 15.22 | 413,101 | -0.40(-2.57%) |
Jun 10, 2004 | 15.57 | 15.81 | 15.57 | 15.62 | 271,301 | +0.02(+0.13%) |
Jun 09, 2004 | 15.81 | 15.81 | 15.59 | 15.60 | 326,867 | -0.18(-1.13%) |
Jun 08, 2004 | 15.79 | 15.81 | 15.65 | 15.78 | 394,427 | +0.03(+0.21%) |
Jun 07, 2004 | 15.61 | 15.80 | 15.61 | 15.74 | 563,555 | +0.20(+1.27%) |
Jun 04, 2004 | 15.48 | 15.56 | 15.40 | 15.54 | 821,800 | +0.14(+0.94%) |
Jun 03, 2004 | 15.64 | 15.64 | 15.37 | 15.40 | 467,908 | -0.24(-1.56%) |
Jun 02, 2004 | 15.71 | 15.79 | 15.54 | 15.64 | 839,411 | -0.01(-0.08%) |