Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.22 | 14.66 | 14.07 | 14.19 | 50,569 | -0.09(-0.60%) |
Aug 30, 2004 | 14.50 | 14.66 | 14.25 | 14.27 | 44,044 | -0.41(-2.81%) |
Aug 27, 2004 | 14.44 | 14.85 | 14.36 | 14.68 | 42,180 | +0.09(+0.59%) |
Aug 26, 2004 | 14.86 | 15.13 | 14.38 | 14.60 | 50,453 | -0.39(-2.63%) |
Aug 25, 2004 | 15.20 | 15.20 | 14.44 | 14.99 | 30,062 | -0.05(-0.34%) |
Aug 24, 2004 | 14.31 | 15.04 | 14.15 | 15.04 | 47,656 | +1.04(+7.41%) |
Aug 23, 2004 | 14.44 | 14.54 | 14.01 | 14.01 | 29,829 | -0.46(-3.20%) |
Aug 20, 2004 | 14.49 | 14.55 | 13.99 | 14.47 | 54,065 | +0.06(+0.42%) |
Aug 19, 2004 | 14.54 | 14.61 | 14.38 | 14.41 | 29,246 | -0.08(-0.53%) |
Aug 18, 2004 | 14.10 | 14.64 | 14.10 | 14.49 | 42,805 | +0.43(+3.05%) |
Aug 17, 2004 | 14.69 | 15.02 | 13.57 | 14.06 | 95,313 | -0.05(-0.37%) |
Aug 16, 2004 | 13.93 | 14.55 | 13.77 | 14.11 | 46,491 | +0.18(+1.29%) |
Aug 13, 2004 | 13.52 | 14.55 | 13.33 | 13.93 | 31,344 | +0.49(+3.64%) |
Aug 12, 2004 | 14.33 | 14.77 | 13.04 | 13.44 | 42,063 | -1.30(-8.79%) |
Aug 11, 2004 | 13.99 | 14.77 | 13.75 | 14.74 | 45,326 | +0.56(+3.93%) |
Aug 10, 2004 | 13.57 | 14.37 | 13.48 | 14.18 | 62,105 | +0.80(+5.97%) |
Aug 09, 2004 | 13.62 | 14.01 | 13.24 | 13.38 | 42,646 | +0.09(+0.71%) |
Aug 06, 2004 | 13.54 | 13.80 | 13.13 | 13.29 | 68,630 | -0.54(-3.91%) |
Aug 05, 2004 | 13.92 | 14.23 | 13.74 | 13.83 | 70,378 | -0.13(-0.92%) |
Aug 04, 2004 | 13.89 | 14.33 | 13.67 | 13.95 | 85,293 | -0.11(-0.79%) |
Aug 03, 2004 | 14.36 | 14.51 | 13.89 | 14.07 | 88,089 | -0.48(-3.30%) |
Aug 02, 2004 | 14.49 | 14.58 | 13.99 | 14.55 | 53,482 | -0.07(-0.47%) |
Jul 30, 2004 | 14.95 | 14.95 | 14.52 | 14.62 | 25,751 | -0.40(-2.69%) |
Jul 29, 2004 | 14.73 | 15.06 | 14.61 | 15.02 | 61,872 | +0.39(+2.64%) |
Jul 28, 2004 | 14.15 | 15.02 | 14.09 | 14.63 | 90,536 | +0.12(+0.83%) |
Jul 27, 2004 | 14.37 | 14.60 | 14.14 | 14.51 | 34,839 | +0.14(+0.96%) |
Jul 26, 2004 | 14.59 | 15.10 | 14.26 | 14.38 | 37,403 | -0.37(-2.50%) |
Jul 23, 2004 | 14.17 | 15.03 | 14.11 | 14.74 | 82,846 | +0.55(+3.87%) |
Jul 22, 2004 | 14.10 | 15.77 | 14.10 | 14.19 | 132,600 | -0.01(-0.06%) |
Jul 21, 2004 | 14.01 | 14.38 | 13.70 | 14.20 | 120,365 | +0.18(+1.29%) |
Jul 20, 2004 | 13.56 | 14.06 | 13.52 | 14.02 | 35,655 | +0.59(+4.41%) |
Jul 19, 2004 | 14.11 | 14.44 | 13.12 | 13.43 | 60,707 | -0.83(-5.84%) |
Jul 16, 2004 | 14.68 | 14.90 | 13.97 | 14.26 | 61,173 | -0.71(-4.76%) |
Jul 15, 2004 | 14.78 | 15.08 | 14.57 | 14.98 | 22,022 | +0.51(+3.56%) |
Jul 14, 2004 | 14.80 | 15.01 | 14.46 | 14.46 | 29,596 | -0.39(-2.60%) |
Jul 13, 2004 | 14.55 | 15.01 | 14.45 | 14.85 | 85,526 | +0.03(+0.17%) |
Jul 12, 2004 | 14.59 | 15.25 | 14.57 | 14.82 | 53,482 | -0.45(-2.92%) |
Jul 09, 2004 | 15.21 | 15.57 | 15.09 | 15.27 | 28,431 | +0.04(+0.28%) |
Jul 08, 2004 | 14.60 | 15.53 | 14.60 | 15.22 | 57,677 | +0.38(+2.54%) |
Jul 07, 2004 | 15.02 | 15.57 | 14.77 | 14.85 | 60,241 | -0.24(-1.59%) |
Jul 06, 2004 | 15.40 | 15.90 | 14.56 | 15.09 | 65,717 | -0.55(-3.51%) |
Jul 02, 2004 | 16.21 | 16.21 | 15.40 | 15.64 | 36,354 | -0.14(-0.87%) |
Jul 01, 2004 | 15.88 | 16.20 | 15.64 | 15.77 | 77,602 | -0.39(-2.39%) |
Jun 30, 2004 | 15.43 | 16.55 | 14.87 | 16.16 | 151,127 | +1.03(+6.81%) |
Jun 29, 2004 | 15.20 | 15.52 | 15.07 | 15.13 | 76,321 | -0.26(-1.67%) |
Jun 28, 2004 | 15.19 | 15.79 | 15.08 | 15.39 | 102,072 | +0.01(+0.06%) |
Jun 25, 2004 | 15.03 | 15.98 | 14.69 | 15.38 | 290,951 | +0.38(+2.52%) |
Jun 24, 2004 | 15.22 | 15.28 | 14.82 | 15.00 | 71,776 | +0.09(+0.58%) |
Jun 23, 2004 | 14.32 | 15.22 | 14.32 | 14.92 | 112,442 | +0.26(+1.76%) |
Jun 22, 2004 | 14.56 | 14.98 | 14.26 | 14.66 | 53,366 | -0.34(-2.29%) |
Jun 21, 2004 | 15.16 | 15.16 | 14.56 | 15.00 | 94,265 | -0.09(-0.57%) |
Jun 18, 2004 | 14.71 | 15.09 | 14.56 | 15.09 | 99,974 | +0.20(+1.33%) |
Jun 17, 2004 | 15.08 | 15.12 | 14.33 | 14.89 | 111,277 | -0.09(-0.57%) |
Jun 16, 2004 | 14.50 | 15.02 | 14.46 | 14.98 | 44,394 | +0.47(+3.25%) |
Jun 15, 2004 | 14.46 | 14.80 | 14.21 | 14.50 | 125,492 | +0.31(+2.18%) |
Jun 14, 2004 | 14.38 | 14.51 | 13.91 | 14.19 | 86,225 | +0.22(+1.60%) |
Jun 10, 2004 | 14.25 | 14.88 | 13.96 | 13.97 | 99,159 | -0.09(-0.61%) |
Jun 09, 2004 | 14.30 | 14.76 | 14.06 | 14.06 | 49,055 | -0.40(-2.79%) |
Jun 08, 2004 | 14.16 | 14.85 | 14.16 | 14.46 | 101,372 | -0.04(-0.30%) |
Jun 07, 2004 | 14.49 | 14.92 | 14.40 | 14.50 | 70,028 | +0.03(+0.18%) |
Jun 04, 2004 | 14.07 | 14.88 | 14.07 | 14.48 | 71,077 | +0.17(+1.20%) |
Jun 03, 2004 | 14.80 | 14.80 | 14.31 | 14.31 | 75,388 | -0.38(-2.57%) |
Jun 02, 2004 | 14.16 | 14.84 | 14.16 | 14.68 | 81,214 | +0.32(+2.21%) |