Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.64 | 14.65 | 14.43 | 14.51 | 954,656 | -0.13(-0.86%) |
Aug 30, 2004 | 14.70 | 14.84 | 14.61 | 14.64 | 674,860 | -0.07(-0.46%) |
Aug 27, 2004 | 14.69 | 14.83 | 14.65 | 14.70 | 521,928 | +0.03(+0.17%) |
Aug 26, 2004 | 14.74 | 14.86 | 14.68 | 14.68 | 885,664 | -0.05(-0.34%) |
Aug 25, 2004 | 14.72 | 14.89 | 14.59 | 14.73 | 2,421,915 | -0.16(-1.07%) |
Aug 24, 2004 | 14.84 | 15.07 | 14.73 | 14.89 | 3,992,245 | +0.13(+0.85%) |
Aug 23, 2004 | 15.05 | 15.05 | 14.73 | 14.76 | 761,549 | -0.08(-0.56%) |
Aug 20, 2004 | 14.89 | 15.01 | 14.72 | 14.84 | 975,462 | -0.03(-0.23%) |
Aug 19, 2004 | 14.80 | 14.97 | 14.73 | 14.88 | 1,688,704 | +0.07(+0.45%) |
Aug 18, 2004 | 14.76 | 15.00 | 14.72 | 14.81 | 2,453,004 | +0.05(+0.34%) |
Aug 17, 2004 | 14.74 | 15.38 | 14.43 | 14.76 | 5,445,036 | +1.18(+8.68%) |
Aug 16, 2004 | 12.94 | 13.61 | 12.94 | 13.58 | 1,415,843 | +0.64(+4.98%) |
Aug 13, 2004 | 13.00 | 13.17 | 12.85 | 12.94 | 596,301 | +0.03(+0.26%) |
Aug 12, 2004 | 13.21 | 13.36 | 12.89 | 12.90 | 968,885 | -0.31(-2.34%) |
Aug 11, 2004 | 13.28 | 13.36 | 13.13 | 13.21 | 1,080,565 | -0.11(-0.82%) |
Aug 10, 2004 | 13.28 | 13.48 | 13.26 | 13.32 | 764,538 | +0.14(+1.08%) |
Aug 09, 2004 | 13.22 | 13.38 | 13.18 | 13.18 | 556,365 | -0.04(-0.32%) |
Aug 06, 2004 | 13.36 | 13.47 | 13.21 | 13.22 | 1,114,643 | -0.16(-1.19%) |
Aug 05, 2004 | 14.30 | 14.33 | 13.13 | 13.38 | 3,535,363 | -1.36(-9.25%) |
Aug 04, 2004 | 14.59 | 14.91 | 14.28 | 14.74 | 926,677 | +0.09(+0.63%) |
Aug 03, 2004 | 14.93 | 14.93 | 14.64 | 14.65 | 856,847 | -0.27(-1.79%) |
Aug 02, 2004 | 14.92 | 15.02 | 14.76 | 14.92 | 635,999 | -0.08(-0.50%) |
Jul 30, 2004 | 15.02 | 15.15 | 14.87 | 15.00 | 432,010 | -0.12(-0.77%) |
Jul 29, 2004 | 14.95 | 15.14 | 14.85 | 15.11 | 837,835 | +0.24(+1.63%) |
Jul 28, 2004 | 15.20 | 15.20 | 14.65 | 14.87 | 833,770 | -0.32(-2.09%) |
Jul 27, 2004 | 14.86 | 15.21 | 14.86 | 15.19 | 690,882 | +0.32(+2.14%) |
Jul 26, 2004 | 15.03 | 15.16 | 14.68 | 14.87 | 511,645 | -0.15(-1.00%) |
Jul 23, 2004 | 15.10 | 15.15 | 15.02 | 15.02 | 689,567 | -0.12(-0.77%) |
Jul 22, 2004 | 15.06 | 15.27 | 14.89 | 15.14 | 938,753 | +0.00(+0.00%) |
Jul 21, 2004 | 15.39 | 15.41 | 15.14 | 15.14 | 648,793 | -0.17(-1.09%) |
Jul 20, 2004 | 15.12 | 15.35 | 14.39 | 15.30 | 572,268 | +0.18(+1.16%) |
Jul 19, 2004 | 15.03 | 15.16 | 14.97 | 15.13 | 936,601 | +0.23(+1.57%) |
Jul 16, 2004 | 15.13 | 15.20 | 14.89 | 14.89 | 777,093 | -0.23(-1.55%) |
Jul 15, 2004 | 15.29 | 15.30 | 14.96 | 15.13 | 968,885 | -0.12(-0.77%) |
Jul 14, 2004 | 15.41 | 15.45 | 15.15 | 15.25 | 2,190,067 | -0.17(-1.09%) |
Jul 13, 2004 | 14.85 | 15.45 | 14.85 | 15.41 | 2,023,743 | +0.64(+4.36%) |
Jul 12, 2004 | 14.69 | 14.82 | 14.61 | 14.77 | 1,417,517 | +0.15(+1.03%) |
Jul 09, 2004 | 14.74 | 14.92 | 14.61 | 14.62 | 1,108,784 | -0.08(-0.57%) |
Jul 08, 2004 | 14.80 | 15.47 | 14.64 | 14.70 | 3,293,231 | +0.49(+3.41%) |
Jul 07, 2004 | 14.19 | 14.35 | 14.08 | 14.22 | 758,918 | -0.01(-0.06%) |
Jul 06, 2004 | 14.24 | 14.41 | 14.21 | 14.23 | 860,076 | -0.02(-0.12%) |
Jul 02, 2004 | 14.34 | 14.44 | 14.15 | 14.24 | 477,806 | -0.14(-0.99%) |
Jul 01, 2004 | 14.79 | 14.79 | 14.33 | 14.38 | 636,119 | -0.41(-2.77%) |
Jun 30, 2004 | 14.54 | 14.84 | 14.49 | 14.79 | 996,985 | +0.25(+1.73%) |
Jun 29, 2004 | 14.45 | 14.68 | 14.34 | 14.54 | 1,059,401 | +0.12(+0.81%) |
Jun 28, 2004 | 14.83 | 14.88 | 14.27 | 14.43 | 1,312,055 | -0.39(-2.65%) |
Jun 25, 2004 | 14.47 | 14.82 | 14.45 | 14.82 | 813,921 | +0.38(+2.61%) |
Jun 24, 2004 | 14.44 | 14.68 | 14.43 | 14.44 | 740,863 | -0.03(-0.17%) |
Jun 23, 2004 | 14.13 | 14.57 | 14.10 | 14.47 | 1,085,109 | +0.28(+2.01%) |
Jun 22, 2004 | 14.13 | 14.20 | 14.07 | 14.18 | 647,478 | -0.02(-0.12%) |
Jun 21, 2004 | 14.24 | 14.34 | 14.16 | 14.20 | 768,484 | -0.04(-0.29%) |
Jun 18, 2004 | 14.20 | 14.35 | 14.16 | 14.24 | 1,248,682 | +0.04(+0.30%) |
Jun 17, 2004 | 14.25 | 14.30 | 14.17 | 14.20 | 777,452 | -0.04(-0.29%) |
Jun 16, 2004 | 14.59 | 14.60 | 14.13 | 14.24 | 1,504,445 | -0.37(-2.52%) |
Jun 15, 2004 | 14.20 | 14.76 | 14.07 | 14.61 | 3,175,812 | +0.43(+3.01%) |
Jun 14, 2004 | 14.47 | 14.47 | 14.10 | 14.18 | 1,647,213 | -0.28(-1.97%) |
Jun 10, 2004 | 14.75 | 14.78 | 14.26 | 14.47 | 1,964,675 | -0.28(-1.93%) |
Jun 09, 2004 | 14.89 | 15.05 | 14.72 | 14.75 | 1,264,824 | -0.27(-1.78%) |
Jun 08, 2004 | 15.00 | 15.07 | 14.91 | 15.02 | 518,819 | -0.04(-0.28%) |
Jun 07, 2004 | 14.84 | 15.10 | 14.80 | 15.06 | 899,773 | +0.21(+1.41%) |
Jun 04, 2004 | 14.87 | 14.97 | 14.74 | 14.85 | 1,628,082 | +0.06(+0.40%) |
Jun 03, 2004 | 15.30 | 15.42 | 14.68 | 14.79 | 4,302,293 | -0.89(-5.70%) |
Jun 02, 2004 | 15.85 | 15.89 | 15.60 | 15.69 | 801,725 | -0.03(-0.21%) |