Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.52 | 14.70 | 14.49 | 14.69 | 714,306 | +0.20(+1.40%) |
Aug 30, 2004 | 14.51 | 14.62 | 14.47 | 14.49 | 645,391 | -0.05(-0.34%) |
Aug 27, 2004 | 14.57 | 14.61 | 14.38 | 14.54 | 610,089 | +0.01(+0.07%) |
Aug 26, 2004 | 14.37 | 14.64 | 14.23 | 14.53 | 703,227 | +0.12(+0.86%) |
Aug 25, 2004 | 14.35 | 14.42 | 14.10 | 14.40 | 1,600,429 | -0.09(-0.64%) |
Aug 24, 2004 | 14.21 | 14.54 | 14.21 | 14.50 | 868,847 | +0.33(+2.33%) |
Aug 23, 2004 | 14.27 | 14.37 | 14.17 | 14.17 | 596,569 | -0.07(-0.50%) |
Aug 20, 2004 | 14.01 | 14.24 | 13.99 | 14.24 | 589,458 | +0.18(+1.29%) |
Aug 19, 2004 | 14.06 | 14.16 | 13.98 | 14.06 | 579,669 | +0.01(+0.05%) |
Aug 18, 2004 | 13.98 | 14.13 | 13.89 | 14.05 | 1,318,762 | +0.02(+0.15%) |
Aug 17, 2004 | 13.83 | 14.14 | 13.80 | 14.03 | 1,253,979 | +0.20(+1.44%) |
Aug 16, 2004 | 13.72 | 13.88 | 13.56 | 13.83 | 833,920 | +0.12(+0.85%) |
Aug 13, 2004 | 13.64 | 13.87 | 13.56 | 13.71 | 771,015 | +0.12(+0.89%) |
Aug 12, 2004 | 14.05 | 14.08 | 13.54 | 13.59 | 1,152,767 | -0.45(-3.21%) |
Aug 11, 2004 | 13.96 | 14.13 | 13.76 | 14.04 | 1,824,635 | -0.11(-0.78%) |
Aug 10, 2004 | 13.71 | 14.22 | 13.62 | 14.15 | 1,212,668 | +0.48(+3.51%) |
Aug 09, 2004 | 13.80 | 13.96 | 13.65 | 13.67 | 613,657 | -0.09(-0.62%) |
Aug 06, 2004 | 13.87 | 13.88 | 13.65 | 13.76 | 1,705,772 | -0.14(-1.02%) |
Aug 05, 2004 | 14.32 | 14.35 | 13.90 | 13.90 | 1,371,903 | -0.40(-2.81%) |
Aug 04, 2004 | 14.48 | 14.51 | 14.22 | 14.30 | 916,918 | -0.21(-1.44%) |
Aug 03, 2004 | 14.90 | 14.90 | 14.46 | 14.51 | 980,950 | -0.37(-2.46%) |
Aug 02, 2004 | 14.66 | 14.93 | 14.66 | 14.88 | 710,926 | +0.05(+0.31%) |
Jul 30, 2004 | 14.87 | 14.89 | 14.67 | 14.83 | 1,034,655 | -0.04(-0.29%) |
Jul 29, 2004 | 14.89 | 14.94 | 14.73 | 14.87 | 546,996 | +0.01(+0.05%) |
Jul 28, 2004 | 15.04 | 15.04 | 14.72 | 14.87 | 731,206 | -0.12(-0.81%) |
Jul 27, 2004 | 14.67 | 15.07 | 14.60 | 14.99 | 1,259,988 | +0.38(+2.63%) |
Jul 26, 2004 | 14.62 | 14.82 | 14.54 | 14.60 | 856,454 | -0.01(-0.07%) |
Jul 23, 2004 | 14.76 | 14.80 | 14.49 | 14.61 | 1,079,346 | -0.15(-0.99%) |
Jul 22, 2004 | 14.68 | 14.89 | 14.39 | 14.76 | 1,065,075 | +0.07(+0.51%) |
Jul 21, 2004 | 14.44 | 15.06 | 14.44 | 14.68 | 4,542,905 | +0.27(+1.90%) |
Jul 20, 2004 | 14.19 | 14.54 | 14.18 | 14.41 | 2,690,103 | +0.17(+1.20%) |
Jul 19, 2004 | 14.31 | 14.52 | 14.23 | 14.24 | 2,524,858 | -0.01(-0.05%) |
Jul 16, 2004 | 15.04 | 15.04 | 14.24 | 14.25 | 2,261,218 | -0.70(-4.66%) |
Jul 15, 2004 | 14.19 | 14.98 | 14.17 | 14.94 | 1,635,355 | +0.74(+5.20%) |
Jul 14, 2004 | 14.08 | 14.61 | 14.03 | 14.20 | 924,805 | +0.07(+0.50%) |
Jul 13, 2004 | 14.22 | 14.29 | 14.09 | 14.13 | 587,556 | -0.07(-0.50%) |
Jul 12, 2004 | 14.05 | 14.23 | 13.93 | 14.20 | 676,750 | +0.11(+0.76%) |
Jul 09, 2004 | 13.86 | 14.11 | 13.86 | 14.10 | 528,406 | +0.21(+1.53%) |
Jul 08, 2004 | 13.84 | 13.99 | 13.78 | 13.89 | 685,576 | +0.02(+0.15%) |
Jul 07, 2004 | 13.69 | 14.11 | 13.62 | 13.86 | 1,469,735 | +0.27(+2.01%) |
Jul 06, 2004 | 13.78 | 13.78 | 13.41 | 13.59 | 1,330,592 | -0.17(-1.26%) |
Jul 02, 2004 | 13.92 | 13.98 | 13.76 | 13.76 | 497,235 | -0.17(-1.20%) |
Jul 01, 2004 | 14.08 | 14.19 | 13.92 | 13.93 | 983,016 | -0.20(-1.38%) |
Jun 30, 2004 | 14.13 | 14.16 | 13.79 | 14.13 | 1,802,665 | +0.07(+0.48%) |
Jun 29, 2004 | 14.27 | 14.29 | 14.05 | 14.06 | 1,179,431 | -0.20(-1.39%) |
Jun 28, 2004 | 14.58 | 14.59 | 14.20 | 14.26 | 713,930 | -0.30(-2.07%) |
Jun 25, 2004 | 14.58 | 14.60 | 14.46 | 14.56 | 830,352 | -0.01(-0.10%) |
Jun 24, 2004 | 14.48 | 14.58 | 14.44 | 14.57 | 846,501 | +0.00(+0.02%) |
Jun 23, 2004 | 14.43 | 14.76 | 14.42 | 14.57 | 1,500,155 | +0.11(+0.79%) |
Jun 22, 2004 | 14.56 | 14.62 | 14.42 | 14.46 | 753,551 | -0.10(-0.66%) |
Jun 21, 2004 | 14.56 | 14.64 | 14.50 | 14.55 | 620,041 | -0.09(-0.58%) |
Jun 18, 2004 | 14.62 | 14.71 | 14.56 | 14.64 | 556,948 | -0.01(-0.07%) |
Jun 17, 2004 | 14.55 | 14.65 | 14.38 | 14.65 | 717,122 | -0.03(-0.19%) |
Jun 16, 2004 | 14.68 | 14.75 | 14.51 | 14.68 | 560,704 | +0.13(+0.88%) |
Jun 15, 2004 | 14.52 | 14.68 | 14.38 | 14.55 | 653,278 | +0.21(+1.44%) |
Jun 14, 2004 | 14.47 | 14.70 | 14.34 | 14.34 | 607,273 | -0.24(-1.63%) |
Jun 10, 2004 | 14.76 | 14.77 | 14.58 | 14.58 | 596,381 | -0.09(-0.60%) |
Jun 09, 2004 | 14.39 | 14.76 | 14.29 | 14.67 | 1,639,299 | +0.28(+1.95%) |
Jun 08, 2004 | 14.38 | 14.61 | 14.33 | 14.39 | 801,810 | -0.05(-0.32%) |
Jun 07, 2004 | 14.12 | 14.44 | 14.06 | 14.44 | 1,007,239 | +0.43(+3.04%) |
Jun 04, 2004 | 14.18 | 14.27 | 13.95 | 14.01 | 1,052,681 | -0.13(-0.90%) |
Jun 03, 2004 | 13.62 | 14.23 | 13.58 | 14.14 | 2,339,522 | +0.38(+2.75%) |
Jun 02, 2004 | 14.02 | 14.05 | 13.75 | 13.76 | 690,646 | -0.18(-1.29%) |