Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.67 | 15.67 | 15.52 | 15.57 | 143,548 | -0.10(-0.63%) |
Aug 30, 2004 | 15.70 | 15.74 | 15.61 | 15.67 | 151,803 | +0.00(+0.00%) |
Aug 27, 2004 | 15.57 | 15.68 | 15.55 | 15.67 | 156,237 | +0.09(+0.59%) |
Aug 26, 2004 | 15.52 | 15.62 | 15.37 | 15.58 | 249,643 | +0.06(+0.38%) |
Aug 25, 2004 | 15.27 | 15.56 | 15.27 | 15.52 | 338,157 | +0.31(+2.06%) |
Aug 24, 2004 | 14.95 | 15.21 | 14.95 | 15.21 | 325,010 | +0.33(+2.20%) |
Aug 23, 2004 | 14.95 | 14.95 | 14.72 | 14.88 | 268,140 | -0.07(-0.44%) |
Aug 20, 2004 | 14.84 | 15.10 | 14.83 | 14.95 | 225,641 | +0.10(+0.71%) |
Aug 19, 2004 | 14.75 | 14.93 | 14.68 | 14.84 | 182,531 | +0.09(+0.62%) |
Aug 18, 2004 | 14.62 | 14.86 | 14.60 | 14.75 | 293,823 | +0.13(+0.89%) |
Aug 17, 2004 | 14.61 | 14.70 | 14.59 | 14.62 | 388,605 | +0.00(+0.00%) |
Aug 16, 2004 | 14.36 | 14.69 | 14.36 | 14.62 | 376,987 | +0.23(+1.59%) |
Aug 13, 2004 | 14.38 | 14.47 | 14.29 | 14.39 | 778,586 | +0.01(+0.09%) |
Aug 12, 2004 | 14.61 | 14.65 | 14.31 | 14.38 | 1,159,396 | -0.27(-1.87%) |
Aug 11, 2004 | 14.78 | 14.78 | 14.55 | 14.65 | 334,488 | -0.13(-0.88%) |
Aug 10, 2004 | 14.84 | 14.95 | 14.69 | 14.78 | 524,816 | +0.00(+0.00%) |
Aug 09, 2004 | 14.78 | 14.90 | 14.70 | 14.78 | 254,687 | +0.00(+0.00%) |
Aug 06, 2004 | 15.10 | 15.14 | 14.75 | 14.78 | 280,829 | -0.33(-2.16%) |
Aug 05, 2004 | 15.48 | 15.57 | 15.05 | 15.11 | 475,896 | -0.37(-2.37%) |
Aug 04, 2004 | 15.50 | 15.54 | 15.40 | 15.48 | 758,866 | -0.07(-0.46%) |
Aug 03, 2004 | 15.57 | 15.73 | 15.52 | 15.55 | 878,566 | +0.03(+0.21%) |
Aug 02, 2004 | 15.57 | 15.58 | 15.45 | 15.52 | 560,741 | -0.12(-0.79%) |
Jul 30, 2004 | 15.53 | 15.71 | 15.48 | 15.64 | 404,351 | +0.13(+0.84%) |
Jul 29, 2004 | 15.40 | 15.58 | 15.40 | 15.51 | 376,069 | +0.12(+0.81%) |
Jul 28, 2004 | 15.70 | 15.70 | 14.76 | 15.39 | 1,415,765 | -0.48(-3.01%) |
Jul 27, 2004 | 15.84 | 15.95 | 15.71 | 15.86 | 182,684 | +0.02(+0.12%) |
Jul 26, 2004 | 15.90 | 15.95 | 15.73 | 15.84 | 321,188 | -0.12(-0.74%) |
Jul 23, 2004 | 16.11 | 16.15 | 15.92 | 15.96 | 406,338 | -0.14(-0.89%) |
Jul 22, 2004 | 16.19 | 16.44 | 15.95 | 16.10 | 997,502 | -0.15(-0.93%) |
Jul 21, 2004 | 16.48 | 16.48 | 16.11 | 16.26 | 351,151 | -0.13(-0.80%) |
Jul 20, 2004 | 16.03 | 16.39 | 15.76 | 16.39 | 1,075,926 | -0.12(-0.75%) |
Jul 19, 2004 | 17.05 | 17.05 | 16.46 | 16.51 | 1,003,923 | -0.61(-3.55%) |
Jul 16, 2004 | 17.42 | 17.42 | 17.00 | 17.12 | 1,023,185 | -0.31(-1.76%) |
Jul 15, 2004 | 17.26 | 17.45 | 17.22 | 17.43 | 411,689 | +0.14(+0.79%) |
Jul 14, 2004 | 17.19 | 17.37 | 17.16 | 17.29 | 480,941 | +0.03(+0.19%) |
Jul 13, 2004 | 17.43 | 17.43 | 17.17 | 17.26 | 513,809 | -0.27(-1.57%) |
Jul 12, 2004 | 17.47 | 17.55 | 17.10 | 17.53 | 737,311 | +0.07(+0.37%) |
Jul 09, 2004 | 17.68 | 17.71 | 17.31 | 17.47 | 406,033 | -0.20(-1.11%) |
Jul 08, 2004 | 17.27 | 17.82 | 17.27 | 17.66 | 970,443 | +0.29(+1.69%) |
Jul 07, 2004 | 17.27 | 17.39 | 17.09 | 17.37 | 963,258 | +0.10(+0.57%) |
Jul 06, 2004 | 17.37 | 18.15 | 17.23 | 17.27 | 1,150,223 | -0.14(-0.79%) |
Jul 02, 2004 | 17.40 | 17.52 | 17.29 | 17.41 | 1,136,464 | +0.00(+0.00%) |
Jul 01, 2004 | 18.32 | 18.32 | 17.09 | 17.41 | 2,075,263 | -0.26(-1.48%) |
Jun 30, 2004 | 17.56 | 17.92 | 17.56 | 17.67 | 4,484,098 | +0.20(+1.16%) |
Jun 29, 2004 | 17.41 | 17.52 | 17.38 | 17.47 | 709,335 | +0.06(+0.34%) |
Jun 28, 2004 | 17.39 | 17.56 | 17.18 | 17.41 | 867,865 | +0.05(+0.26%) |
Jun 25, 2004 | 17.27 | 17.40 | 17.26 | 17.36 | 829,188 | +0.07(+0.38%) |
Jun 24, 2004 | 17.17 | 17.36 | 17.14 | 17.30 | 863,584 | +0.16(+0.95%) |
Jun 23, 2004 | 17.14 | 17.17 | 16.97 | 17.13 | 447,156 | +0.06(+0.34%) |
Jun 22, 2004 | 16.84 | 17.07 | 16.65 | 17.07 | 2,138,095 | +0.21(+1.24%) |
Jun 21, 2004 | 17.11 | 17.11 | 16.82 | 16.86 | 849,673 | -0.27(-1.60%) |
Jun 18, 2004 | 17.24 | 17.24 | 17.09 | 17.14 | 382,031 | -0.10(-0.57%) |
Jun 17, 2004 | 16.73 | 17.41 | 16.73 | 17.24 | 1,063,238 | +0.49(+2.93%) |
Jun 16, 2004 | 16.99 | 16.99 | 16.71 | 16.75 | 372,859 | -0.21(-1.23%) |
Jun 15, 2004 | 16.65 | 16.97 | 16.65 | 16.96 | 625,254 | +0.44(+2.65%) |
Jun 14, 2004 | 16.71 | 16.79 | 16.52 | 16.52 | 217,233 | -0.23(-1.37%) |
Jun 10, 2004 | 16.81 | 16.86 | 16.61 | 16.75 | 215,399 | +0.00(+0.00%) |
Jun 09, 2004 | 16.97 | 17.06 | 16.71 | 16.75 | 216,469 | -0.16(-0.97%) |
Jun 08, 2004 | 16.89 | 16.97 | 16.81 | 16.91 | 394,720 | -0.06(-0.35%) |
Jun 07, 2004 | 16.90 | 17.01 | 16.68 | 16.97 | 310,639 | +0.09(+0.50%) |
Jun 04, 2004 | 16.78 | 17.00 | 16.54 | 16.88 | 534,905 | +0.21(+1.26%) |
Jun 03, 2004 | 16.84 | 16.84 | 16.64 | 16.67 | 429,422 | -0.21(-1.24%) |
Jun 02, 2004 | 16.65 | 16.88 | 16.64 | 16.88 | 543,925 | +0.22(+1.30%) |