Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.43 | 15.51 | 15.19 | 15.35 | 1,171,940 | -0.08(-0.50%) |
Aug 30, 2004 | 15.57 | 15.68 | 15.40 | 15.43 | 781,845 | -0.15(-0.98%) |
Aug 27, 2004 | 15.63 | 15.67 | 15.50 | 15.58 | 512,749 | -0.00(-0.02%) |
Aug 26, 2004 | 15.71 | 15.80 | 15.54 | 15.58 | 1,096,238 | -0.21(-1.33%) |
Aug 25, 2004 | 15.53 | 15.98 | 15.48 | 15.79 | 2,407,380 | +0.26(+1.67%) |
Aug 24, 2004 | 15.46 | 15.59 | 15.43 | 15.53 | 1,124,988 | +0.13(+0.86%) |
Aug 23, 2004 | 15.31 | 15.45 | 15.27 | 15.40 | 927,665 | +0.09(+0.58%) |
Aug 20, 2004 | 15.20 | 15.35 | 15.12 | 15.31 | 738,409 | +0.11(+0.73%) |
Aug 19, 2004 | 15.29 | 15.34 | 15.13 | 15.20 | 761,782 | -0.15(-0.99%) |
Aug 18, 2004 | 15.21 | 15.35 | 15.19 | 15.35 | 1,330,171 | +0.14(+0.91%) |
Aug 17, 2004 | 15.30 | 15.45 | 15.07 | 15.21 | 1,570,723 | -0.04(-0.27%) |
Aug 16, 2004 | 14.93 | 15.30 | 14.92 | 15.25 | 1,112,785 | +0.32(+2.12%) |
Aug 13, 2004 | 14.96 | 14.96 | 14.83 | 14.94 | 927,458 | +0.02(+0.15%) |
Aug 12, 2004 | 15.07 | 15.07 | 14.80 | 14.92 | 1,477,025 | -0.17(-1.12%) |
Aug 11, 2004 | 15.00 | 15.13 | 14.84 | 15.08 | 1,570,516 | +0.08(+0.55%) |
Aug 10, 2004 | 14.76 | 15.03 | 14.74 | 15.00 | 1,601,128 | +0.27(+1.82%) |
Aug 09, 2004 | 14.90 | 14.91 | 14.73 | 14.73 | 1,214,962 | -0.09(-0.60%) |
Aug 06, 2004 | 14.93 | 14.93 | 14.75 | 14.82 | 1,361,196 | -0.17(-1.15%) |
Aug 05, 2004 | 15.29 | 15.29 | 14.97 | 14.99 | 1,286,114 | -0.32(-2.11%) |
Aug 04, 2004 | 15.11 | 15.37 | 15.01 | 15.32 | 1,905,592 | +0.21(+1.38%) |
Aug 03, 2004 | 14.99 | 15.19 | 14.98 | 15.11 | 2,135,595 | +0.05(+0.34%) |
Aug 02, 2004 | 14.75 | 15.11 | 14.66 | 15.06 | 1,306,178 | +0.24(+1.63%) |
Jul 30, 2004 | 14.82 | 14.83 | 14.71 | 14.82 | 942,971 | -0.07(-0.50%) |
Jul 29, 2004 | 14.77 | 14.99 | 14.77 | 14.89 | 1,988,120 | +0.17(+1.13%) |
Jul 28, 2004 | 14.77 | 14.90 | 14.60 | 14.73 | 2,264,869 | -0.10(-0.70%) |
Jul 27, 2004 | 14.68 | 14.87 | 14.65 | 14.83 | 2,301,272 | +0.15(+1.04%) |
Jul 26, 2004 | 14.38 | 14.74 | 14.38 | 14.68 | 3,292,230 | +0.27(+1.90%) |
Jul 23, 2004 | 14.26 | 14.43 | 14.24 | 14.40 | 2,227,845 | +0.22(+1.55%) |
Jul 22, 2004 | 14.08 | 14.25 | 13.93 | 14.19 | 2,390,833 | +0.24(+1.75%) |
Jul 21, 2004 | 14.09 | 14.16 | 13.90 | 13.94 | 1,277,841 | -0.04(-0.28%) |
Jul 20, 2004 | 13.90 | 14.00 | 13.86 | 13.98 | 545,430 | +0.09(+0.66%) |
Jul 19, 2004 | 13.96 | 14.03 | 13.86 | 13.89 | 725,999 | -0.11(-0.78%) |
Jul 16, 2004 | 14.01 | 14.11 | 13.97 | 14.00 | 830,452 | +0.05(+0.36%) |
Jul 15, 2004 | 13.93 | 13.98 | 13.85 | 13.95 | 787,016 | +0.01(+0.05%) |
Jul 14, 2004 | 13.97 | 14.12 | 13.85 | 13.94 | 730,342 | -0.16(-1.15%) |
Jul 13, 2004 | 14.04 | 14.13 | 14.01 | 14.10 | 725,378 | +0.05(+0.34%) |
Jul 12, 2004 | 13.98 | 14.07 | 13.91 | 14.05 | 855,065 | +0.06(+0.40%) |
Jul 09, 2004 | 13.90 | 14.02 | 13.82 | 14.00 | 714,623 | +0.13(+0.91%) |
Jul 08, 2004 | 14.02 | 14.05 | 13.86 | 13.87 | 869,130 | -0.21(-1.48%) |
Jul 07, 2004 | 13.95 | 14.08 | 13.93 | 14.08 | 752,888 | +0.14(+0.99%) |
Jul 06, 2004 | 14.03 | 14.05 | 13.93 | 13.94 | 861,270 | -0.10(-0.72%) |
Jul 02, 2004 | 14.14 | 14.14 | 13.92 | 14.04 | 564,872 | -0.08(-0.58%) |
Jul 01, 2004 | 14.35 | 14.39 | 14.12 | 14.12 | 1,202,966 | -0.22(-1.55%) |
Jun 30, 2004 | 14.26 | 14.37 | 14.19 | 14.35 | 839,552 | +0.06(+0.42%) |
Jun 29, 2004 | 13.97 | 14.31 | 13.96 | 14.29 | 963,241 | +0.27(+1.93%) |
Jun 28, 2004 | 14.24 | 14.24 | 14.00 | 14.02 | 3,149,926 | -0.20(-1.40%) |
Jun 25, 2004 | 14.14 | 14.24 | 14.11 | 14.21 | 1,015,364 | +0.04(+0.26%) |
Jun 24, 2004 | 14.32 | 14.32 | 14.13 | 14.18 | 1,131,400 | -0.14(-0.98%) |
Jun 23, 2004 | 14.33 | 14.35 | 14.19 | 14.32 | 1,473,302 | -0.05(-0.34%) |
Jun 22, 2004 | 14.34 | 14.55 | 14.34 | 14.37 | 2,257,216 | +0.06(+0.41%) |
Jun 21, 2004 | 14.37 | 14.50 | 14.31 | 14.31 | 2,805,542 | -0.03(-0.19%) |
Jun 18, 2004 | 13.94 | 14.39 | 13.91 | 14.33 | 3,282,509 | +0.49(+3.53%) |
Jun 17, 2004 | 13.62 | 13.87 | 13.57 | 13.85 | 1,032,945 | +0.22(+1.60%) |
Jun 16, 2004 | 13.60 | 13.66 | 13.57 | 13.63 | 870,371 | +0.01(+0.11%) |
Jun 15, 2004 | 13.56 | 13.67 | 13.53 | 13.61 | 1,275,566 | +0.08(+0.63%) |
Jun 14, 2004 | 13.67 | 13.68 | 13.51 | 13.53 | 693,318 | -0.20(-1.44%) |
Jun 10, 2004 | 13.68 | 13.76 | 13.65 | 13.73 | 549,153 | +0.03(+0.21%) |
Jun 09, 2004 | 13.73 | 13.81 | 13.68 | 13.70 | 668,084 | -0.15(-1.10%) |
Jun 08, 2004 | 13.75 | 13.86 | 13.70 | 13.85 | 1,095,617 | +0.10(+0.72%) |
Jun 07, 2004 | 13.50 | 13.75 | 13.50 | 13.75 | 534,881 | +0.26(+1.90%) |
Jun 04, 2004 | 13.53 | 13.57 | 13.41 | 13.50 | 700,971 | +0.06(+0.43%) |
Jun 03, 2004 | 13.54 | 13.57 | 13.38 | 13.44 | 1,042,667 | -0.14(-1.00%) |
Jun 02, 2004 | 13.42 | 13.60 | 13.38 | 13.57 | 742,753 | +0.21(+1.57%) |