Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 17.01 | 17.08 | 16.80 | 17.05 | 915,028 | +0.04(+0.26%) |
Aug 30, 2004 | 17.02 | 17.03 | 16.89 | 17.01 | 599,954 | -0.04(-0.21%) |
Aug 27, 2004 | 16.95 | 17.04 | 16.93 | 17.04 | 640,731 | +0.16(+0.96%) |
Aug 26, 2004 | 16.96 | 17.01 | 16.87 | 16.88 | 510,268 | -0.16(-0.95%) |
Aug 25, 2004 | 16.81 | 17.05 | 16.70 | 17.04 | 955,248 | +0.24(+1.44%) |
Aug 24, 2004 | 16.81 | 16.90 | 16.68 | 16.80 | 934,971 | +0.14(+0.86%) |
Aug 23, 2004 | 16.87 | 16.90 | 16.59 | 16.66 | 1,427,079 | -0.26(-1.54%) |
Aug 20, 2004 | 16.95 | 17.20 | 16.92 | 16.92 | 752,144 | -0.01(-0.05%) |
Aug 19, 2004 | 17.05 | 17.10 | 16.78 | 16.93 | 549,930 | -0.24(-1.41%) |
Aug 18, 2004 | 16.82 | 17.17 | 16.69 | 17.17 | 611,987 | +0.39(+2.30%) |
Aug 17, 2004 | 16.96 | 17.02 | 16.73 | 16.78 | 824,784 | -0.10(-0.58%) |
Aug 16, 2004 | 16.69 | 17.01 | 16.64 | 16.88 | 863,667 | +0.13(+0.75%) |
Aug 13, 2004 | 16.83 | 16.90 | 16.61 | 16.76 | 1,019,422 | +0.03(+0.16%) |
Aug 12, 2004 | 17.01 | 17.05 | 16.57 | 16.73 | 1,279,681 | -0.23(-1.38%) |
Aug 11, 2004 | 16.47 | 16.99 | 16.35 | 16.96 | 2,260,665 | +0.33(+2.00%) |
Aug 10, 2004 | 16.08 | 16.63 | 16.07 | 16.63 | 2,188,025 | +0.56(+3.46%) |
Aug 09, 2004 | 15.89 | 16.11 | 15.87 | 16.08 | 1,352,321 | +0.13(+0.79%) |
Aug 06, 2004 | 15.68 | 15.99 | 15.49 | 15.95 | 1,766,663 | +0.04(+0.28%) |
Aug 05, 2004 | 15.92 | 16.13 | 15.84 | 15.90 | 1,147,100 | -0.04(-0.28%) |
Aug 04, 2004 | 16.16 | 16.16 | 15.91 | 15.95 | 1,238,792 | -0.14(-0.89%) |
Aug 03, 2004 | 16.03 | 16.39 | 16.01 | 16.09 | 1,573,697 | +0.06(+0.39%) |
Aug 02, 2004 | 16.06 | 16.15 | 15.75 | 16.03 | 2,051,433 | -0.22(-1.38%) |
Jul 30, 2004 | 16.54 | 16.54 | 16.00 | 16.25 | 1,318,229 | -0.28(-1.68%) |
Jul 29, 2004 | 16.29 | 16.66 | 16.25 | 16.53 | 1,949,714 | +0.32(+1.99%) |
Jul 28, 2004 | 16.05 | 16.25 | 15.71 | 16.21 | 1,659,931 | +0.36(+2.27%) |
Jul 27, 2004 | 16.08 | 16.08 | 15.66 | 15.85 | 3,266,384 | -0.23(-1.45%) |
Jul 26, 2004 | 16.07 | 16.61 | 15.62 | 16.08 | 4,101,084 | +0.78(+5.10%) |
Jul 23, 2004 | 15.62 | 15.68 | 15.30 | 15.30 | 1,017,193 | -0.39(-2.52%) |
Jul 22, 2004 | 15.71 | 15.72 | 15.44 | 15.70 | 1,915,287 | -0.04(-0.23%) |
Jul 21, 2004 | 15.80 | 15.99 | 15.64 | 15.73 | 1,635,086 | -0.06(-0.40%) |
Jul 20, 2004 | 15.44 | 15.89 | 15.44 | 15.80 | 1,872,505 | +0.36(+2.33%) |
Jul 19, 2004 | 15.57 | 15.63 | 15.26 | 15.44 | 1,695,917 | -0.13(-0.81%) |
Jul 16, 2004 | 15.57 | 15.79 | 15.46 | 15.56 | 1,341,069 | +0.12(+0.76%) |
Jul 15, 2004 | 15.44 | 15.54 | 15.26 | 15.45 | 1,574,812 | -0.04(-0.23%) |
Jul 14, 2004 | 15.54 | 15.70 | 15.33 | 15.48 | 2,072,379 | -0.05(-0.35%) |
Jul 13, 2004 | 14.52 | 15.65 | 14.46 | 15.54 | 3,748,576 | +1.09(+7.52%) |
Jul 12, 2004 | 14.05 | 14.45 | 14.05 | 14.45 | 1,721,876 | +0.31(+2.22%) |
Jul 09, 2004 | 13.92 | 14.18 | 13.92 | 14.14 | 1,068,666 | +0.04(+0.32%) |
Jul 08, 2004 | 14.24 | 14.24 | 14.03 | 14.09 | 864,559 | -0.15(-1.07%) |
Jul 07, 2004 | 14.36 | 14.52 | 14.23 | 14.24 | 890,406 | -0.21(-1.43%) |
Jul 06, 2004 | 14.45 | 14.53 | 14.33 | 14.45 | 1,333,381 | -0.05(-0.37%) |
Jul 02, 2004 | 14.62 | 14.69 | 14.41 | 14.50 | 516,172 | -0.22(-1.52%) |
Jul 01, 2004 | 15.03 | 15.12 | 14.64 | 14.73 | 779,440 | -0.44(-2.90%) |
Jun 30, 2004 | 14.68 | 15.17 | 14.63 | 15.17 | 1,349,202 | +0.54(+3.68%) |
Jun 29, 2004 | 14.63 | 14.72 | 14.60 | 14.63 | 1,041,593 | -0.05(-0.37%) |
Jun 28, 2004 | 14.92 | 15.03 | 14.62 | 14.68 | 1,092,508 | -0.23(-1.56%) |
Jun 25, 2004 | 14.59 | 14.92 | 14.57 | 14.92 | 1,043,598 | +0.33(+2.28%) |
Jun 24, 2004 | 14.44 | 14.67 | 14.41 | 14.59 | 994,020 | +0.10(+0.68%) |
Jun 23, 2004 | 14.56 | 14.65 | 14.47 | 14.49 | 873,249 | -0.06(-0.43%) |
Jun 22, 2004 | 14.70 | 14.76 | 14.37 | 14.55 | 1,153,339 | -0.17(-1.16%) |
Jun 21, 2004 | 14.72 | 14.90 | 14.58 | 14.72 | 1,295,835 | +0.00(+0.00%) |
Jun 18, 2004 | 14.68 | 14.80 | 14.59 | 14.72 | 1,171,611 | +0.09(+0.61%) |
Jun 17, 2004 | 14.54 | 14.63 | 14.46 | 14.63 | 1,258,401 | +0.14(+0.99%) |
Jun 16, 2004 | 14.30 | 14.55 | 14.27 | 14.49 | 862,665 | +0.12(+0.81%) |
Jun 15, 2004 | 14.57 | 14.60 | 14.28 | 14.37 | 1,117,464 | -0.10(-0.68%) |
Jun 14, 2004 | 14.54 | 14.76 | 14.40 | 14.47 | 985,329 | -0.07(-0.49%) |
Jun 10, 2004 | 14.68 | 14.76 | 14.51 | 14.54 | 732,424 | -0.04(-0.31%) |
Jun 09, 2004 | 15.01 | 15.14 | 14.58 | 14.59 | 1,095,293 | -0.42(-2.81%) |
Jun 08, 2004 | 15.22 | 15.22 | 14.89 | 15.01 | 944,998 | -0.16(-1.07%) |
Jun 07, 2004 | 14.95 | 15.34 | 14.84 | 15.17 | 1,005,384 | +0.31(+2.05%) |
Jun 04, 2004 | 14.99 | 15.17 | 14.79 | 14.86 | 1,023,098 | -0.11(-0.72%) |
Jun 03, 2004 | 15.40 | 15.52 | 14.95 | 14.97 | 1,165,037 | -0.39(-2.51%) |
Jun 02, 2004 | 15.43 | 15.55 | 15.20 | 15.36 | 1,656,365 | +0.15(+1.00%) |