Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.08 | 18.30 | 17.95 | 18.19 | 161,078 | +0.06(+0.35%) |
Aug 30, 2004 | 18.15 | 18.28 | 17.99 | 18.12 | 246,444 | -0.07(-0.39%) |
Aug 27, 2004 | 18.16 | 18.30 | 17.97 | 18.20 | 220,245 | +0.06(+0.35%) |
Aug 26, 2004 | 18.19 | 18.22 | 17.83 | 18.13 | 206,331 | -0.10(-0.53%) |
Aug 25, 2004 | 18.12 | 18.30 | 18.01 | 18.23 | 197,932 | +0.16(+0.88%) |
Aug 24, 2004 | 18.19 | 18.24 | 17.71 | 18.07 | 313,006 | +0.04(+0.22%) |
Aug 23, 2004 | 18.05 | 18.19 | 17.67 | 18.03 | 348,105 | +0.11(+0.62%) |
Aug 20, 2004 | 18.22 | 18.22 | 17.63 | 17.92 | 633,284 | -0.30(-1.66%) |
Aug 19, 2004 | 17.99 | 18.22 | 17.75 | 18.22 | 550,551 | +0.10(+0.53%) |
Aug 18, 2004 | 17.74 | 18.12 | 17.37 | 18.12 | 378,692 | +0.41(+2.34%) |
Aug 17, 2004 | 17.73 | 18.11 | 17.43 | 17.71 | 388,720 | -0.02(-0.09%) |
Aug 16, 2004 | 17.55 | 18.03 | 17.44 | 17.73 | 309,497 | +0.28(+1.60%) |
Aug 13, 2004 | 17.30 | 17.50 | 17.16 | 17.45 | 255,720 | +0.21(+1.20%) |
Aug 12, 2004 | 17.16 | 17.49 | 16.87 | 17.24 | 333,690 | -0.13(-0.73%) |
Aug 11, 2004 | 17.67 | 17.67 | 16.65 | 17.37 | 397,494 | -0.30(-1.67%) |
Aug 10, 2004 | 17.20 | 17.85 | 17.20 | 17.66 | 527,360 | +0.46(+2.69%) |
Aug 09, 2004 | 16.57 | 17.47 | 16.57 | 17.20 | 718,524 | +0.63(+3.80%) |
Aug 06, 2004 | 16.71 | 17.03 | 16.37 | 16.57 | 925,106 | +0.22(+1.32%) |
Aug 05, 2004 | 15.36 | 16.59 | 15.12 | 16.35 | 1,219,185 | +1.83(+12.64%) |
Aug 04, 2004 | 13.98 | 14.60 | 13.97 | 14.52 | 320,528 | +0.38(+2.65%) |
Aug 03, 2004 | 14.50 | 14.50 | 14.08 | 14.14 | 224,131 | -0.45(-3.12%) |
Aug 02, 2004 | 14.16 | 14.63 | 14.11 | 14.60 | 256,472 | +0.41(+2.87%) |
Jul 30, 2004 | 14.24 | 14.32 | 14.04 | 14.19 | 165,340 | -0.06(-0.45%) |
Jul 29, 2004 | 14.14 | 14.34 | 13.90 | 14.26 | 217,989 | +0.20(+1.42%) |
Jul 28, 2004 | 13.92 | 14.25 | 13.75 | 14.06 | 243,185 | +0.14(+0.97%) |
Jul 27, 2004 | 13.80 | 13.98 | 13.75 | 13.92 | 210,718 | +0.10(+0.69%) |
Jul 26, 2004 | 13.88 | 13.98 | 13.75 | 13.82 | 229,270 | -0.05(-0.35%) |
Jul 23, 2004 | 14.03 | 14.16 | 13.70 | 13.87 | 188,405 | -0.15(-1.08%) |
Jul 22, 2004 | 14.09 | 14.23 | 13.88 | 14.02 | 154,936 | -0.14(-0.96%) |
Jul 21, 2004 | 14.37 | 14.50 | 14.10 | 14.16 | 288,813 | -0.20(-1.39%) |
Jul 20, 2004 | 14.16 | 14.36 | 14.02 | 14.36 | 189,157 | +0.18(+1.29%) |
Jul 19, 2004 | 14.22 | 14.30 | 14.06 | 14.18 | 202,194 | -0.10(-0.73%) |
Jul 16, 2004 | 14.49 | 14.66 | 14.22 | 14.28 | 217,362 | -0.22(-1.49%) |
Jul 15, 2004 | 14.18 | 14.51 | 14.08 | 14.49 | 207,584 | +0.27(+1.91%) |
Jul 14, 2004 | 14.36 | 14.47 | 14.22 | 14.22 | 207,334 | -0.18(-1.22%) |
Jul 13, 2004 | 14.44 | 14.48 | 14.36 | 14.40 | 98,778 | +0.02(+0.17%) |
Jul 12, 2004 | 14.42 | 14.52 | 14.20 | 14.38 | 278,785 | -0.03(-0.22%) |
Jul 09, 2004 | 14.17 | 14.45 | 14.17 | 14.41 | 200,063 | +0.24(+1.69%) |
Jul 08, 2004 | 14.40 | 14.44 | 14.15 | 14.17 | 386,839 | -0.23(-1.61%) |
Jul 07, 2004 | 14.42 | 14.68 | 14.34 | 14.40 | 216,234 | -0.03(-0.22%) |
Jul 06, 2004 | 14.60 | 14.60 | 14.38 | 14.43 | 295,457 | -0.14(-0.93%) |
Jul 02, 2004 | 14.60 | 14.73 | 14.46 | 14.57 | 349,108 | +0.05(+0.33%) |
Jul 01, 2004 | 14.60 | 15.08 | 14.48 | 14.52 | 372,173 | -0.02(-0.16%) |
Jun 30, 2004 | 14.48 | 14.76 | 14.38 | 14.54 | 341,587 | +0.00(+0.00%) |
Jun 29, 2004 | 14.40 | 14.76 | 14.40 | 14.54 | 275,024 | +0.12(+0.83%) |
Jun 28, 2004 | 14.49 | 14.64 | 14.41 | 14.42 | 206,832 | -0.07(-0.50%) |
Jun 25, 2004 | 14.47 | 14.65 | 14.38 | 14.49 | 382,076 | +0.03(+0.22%) |
Jun 24, 2004 | 14.68 | 14.89 | 14.38 | 14.46 | 250,706 | -0.26(-1.73%) |
Jun 23, 2004 | 14.52 | 14.72 | 14.40 | 14.72 | 172,235 | +0.19(+1.32%) |
Jun 22, 2004 | 14.43 | 14.55 | 13.98 | 14.53 | 218,365 | +0.18(+1.22%) |
Jun 21, 2004 | 14.48 | 14.54 | 14.22 | 14.35 | 249,452 | -0.12(-0.83%) |
Jun 18, 2004 | 14.77 | 14.77 | 14.47 | 14.47 | 231,401 | -0.30(-2.00%) |
Jun 17, 2004 | 14.80 | 14.86 | 14.68 | 14.77 | 191,038 | -0.02(-0.16%) |
Jun 16, 2004 | 14.81 | 14.93 | 14.74 | 14.79 | 228,393 | -0.02(-0.16%) |
Jun 15, 2004 | 14.59 | 14.81 | 14.46 | 14.81 | 216,359 | +0.42(+2.94%) |
Jun 14, 2004 | 14.74 | 14.86 | 14.30 | 14.39 | 319,525 | -0.39(-2.64%) |
Jun 10, 2004 | 14.96 | 15.03 | 14.77 | 14.78 | 236,165 | -0.11(-0.75%) |
Jun 09, 2004 | 15.07 | 15.12 | 14.85 | 14.89 | 162,207 | -0.16(-1.06%) |
Jun 08, 2004 | 15.16 | 15.20 | 14.98 | 15.05 | 203,949 | -0.24(-1.56%) |
Jun 07, 2004 | 15.06 | 15.31 | 14.97 | 15.29 | 247,196 | +0.39(+2.62%) |
Jun 04, 2004 | 14.96 | 15.10 | 14.83 | 14.90 | 170,981 | +0.14(+0.92%) |
Jun 03, 2004 | 15.01 | 15.08 | 14.77 | 14.77 | 167,597 | -0.31(-2.06%) |
Jun 02, 2004 | 15.00 | 15.15 | 14.81 | 15.08 | 323,285 | +0.16(+1.07%) |