Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.52 | 14.58 | 14.32 | 14.56 | 884,519 | -0.02(-0.13%) |
Aug 30, 2004 | 14.43 | 14.62 | 14.31 | 14.58 | 1,459,937 | +0.15(+1.05%) |
Aug 27, 2004 | 14.49 | 14.54 | 14.36 | 14.43 | 1,225,928 | -0.11(-0.76%) |
Aug 26, 2004 | 14.48 | 14.61 | 14.41 | 14.54 | 1,628,241 | +0.03(+0.22%) |
Aug 25, 2004 | 14.53 | 14.54 | 14.36 | 14.51 | 1,598,553 | -0.05(-0.35%) |
Aug 24, 2004 | 14.73 | 14.80 | 14.53 | 14.56 | 686,965 | -0.19(-1.30%) |
Aug 23, 2004 | 14.71 | 14.93 | 14.59 | 14.75 | 1,294,908 | -0.04(-0.25%) |
Aug 20, 2004 | 14.83 | 14.84 | 14.71 | 14.79 | 1,297,091 | -0.04(-0.28%) |
Aug 19, 2004 | 15.16 | 15.16 | 14.71 | 14.83 | 1,213,267 | -0.39(-2.56%) |
Aug 18, 2004 | 15.28 | 15.29 | 15.16 | 15.22 | 1,104,558 | -0.14(-0.90%) |
Aug 17, 2004 | 15.23 | 15.42 | 15.20 | 15.36 | 683,472 | +0.22(+1.42%) |
Aug 16, 2004 | 14.71 | 15.51 | 14.69 | 15.14 | 1,461,684 | +0.50(+3.44%) |
Aug 13, 2004 | 14.75 | 14.81 | 14.58 | 14.64 | 446,189 | -0.13(-0.90%) |
Aug 12, 2004 | 15.07 | 15.09 | 14.57 | 14.77 | 994,975 | -0.30(-2.01%) |
Aug 11, 2004 | 14.87 | 15.12 | 14.71 | 15.07 | 479,587 | +0.09(+0.61%) |
Aug 10, 2004 | 14.70 | 15.01 | 14.70 | 14.98 | 961,795 | +0.28(+1.93%) |
Aug 09, 2004 | 14.89 | 14.98 | 14.66 | 14.70 | 835,404 | -0.25(-1.66%) |
Aug 06, 2004 | 15.25 | 15.25 | 14.81 | 14.94 | 1,513,419 | -0.45(-2.92%) |
Aug 05, 2004 | 15.53 | 15.67 | 15.29 | 15.39 | 753,107 | -0.11(-0.74%) |
Aug 04, 2004 | 15.62 | 15.64 | 15.45 | 15.51 | 864,655 | -0.18(-1.14%) |
Aug 03, 2004 | 15.76 | 15.97 | 15.63 | 15.69 | 897,398 | -0.06(-0.41%) |
Aug 02, 2004 | 15.55 | 15.80 | 15.42 | 15.75 | 855,268 | +0.15(+0.94%) |
Jul 30, 2004 | 15.68 | 15.82 | 15.51 | 15.60 | 811,828 | -0.17(-1.07%) |
Jul 29, 2004 | 15.74 | 15.92 | 15.58 | 15.77 | 1,322,632 | +0.03(+0.20%) |
Jul 28, 2004 | 16.07 | 16.07 | 14.69 | 15.74 | 4,774,049 | -0.38(-2.33%) |
Jul 27, 2004 | 16.22 | 16.30 | 15.86 | 16.12 | 1,437,672 | -0.15(-0.93%) |
Jul 26, 2004 | 16.52 | 16.67 | 16.10 | 16.27 | 1,355,157 | -0.37(-2.20%) |
Jul 23, 2004 | 16.60 | 16.74 | 16.33 | 16.63 | 929,706 | +0.04(+0.22%) |
Jul 22, 2004 | 16.77 | 16.95 | 16.53 | 16.60 | 683,909 | -0.22(-1.31%) |
Jul 21, 2004 | 17.36 | 17.36 | 16.81 | 16.82 | 745,685 | -0.59(-3.40%) |
Jul 20, 2004 | 17.27 | 17.45 | 17.19 | 17.41 | 1,407,329 | +0.08(+0.45%) |
Jul 19, 2004 | 17.36 | 17.41 | 17.02 | 17.33 | 1,341,186 | -0.07(-0.39%) |
Jul 16, 2004 | 17.32 | 17.40 | 17.18 | 17.40 | 1,112,198 | +0.15(+0.88%) |
Jul 15, 2004 | 17.09 | 17.41 | 17.02 | 17.25 | 1,157,821 | +0.16(+0.91%) |
Jul 14, 2004 | 16.81 | 17.34 | 16.81 | 17.09 | 1,821,647 | +0.44(+2.61%) |
Jul 13, 2004 | 16.49 | 16.68 | 16.47 | 16.66 | 438,548 | +0.20(+1.23%) |
Jul 12, 2004 | 16.65 | 16.66 | 16.42 | 16.45 | 1,001,960 | -0.29(-1.72%) |
Jul 09, 2004 | 16.57 | 16.79 | 16.55 | 16.74 | 584,586 | +0.22(+1.30%) |
Jul 08, 2004 | 16.77 | 16.77 | 16.46 | 16.53 | 602,486 | -0.24(-1.42%) |
Jul 07, 2004 | 16.53 | 16.84 | 16.53 | 16.77 | 786,069 | +0.28(+1.72%) |
Jul 06, 2004 | 16.73 | 16.77 | 16.46 | 16.48 | 1,161,532 | -0.25(-1.48%) |
Jul 02, 2004 | 16.83 | 16.83 | 16.55 | 16.73 | 601,176 | -0.17(-1.00%) |
Jul 01, 2004 | 16.72 | 17.00 | 16.72 | 16.90 | 1,231,167 | -0.16(-0.91%) |
Jun 30, 2004 | 16.62 | 17.06 | 16.62 | 17.06 | 1,747,646 | +0.45(+2.70%) |
Jun 29, 2004 | 16.10 | 16.65 | 16.10 | 16.61 | 1,043,436 | +0.43(+2.66%) |
Jun 28, 2004 | 16.31 | 16.35 | 16.08 | 16.18 | 796,548 | -0.05(-0.31%) |
Jun 25, 2004 | 16.01 | 16.35 | 16.01 | 16.23 | 1,227,456 | +0.11(+0.71%) |
Jun 24, 2004 | 15.69 | 16.17 | 15.69 | 16.11 | 1,182,488 | +0.38(+2.39%) |
Jun 23, 2004 | 16.03 | 16.03 | 15.64 | 15.74 | 1,443,784 | -0.29(-1.83%) |
Jun 22, 2004 | 16.38 | 16.45 | 15.93 | 16.03 | 1,012,438 | -0.35(-2.13%) |
Jun 21, 2004 | 16.40 | 16.47 | 16.26 | 16.38 | 1,398,597 | -0.07(-0.42%) |
Jun 18, 2004 | 16.45 | 16.48 | 16.23 | 16.45 | 1,197,768 | +0.09(+0.53%) |
Jun 17, 2004 | 16.12 | 16.36 | 15.97 | 16.36 | 1,105,649 | +0.19(+1.19%) |
Jun 16, 2004 | 16.30 | 16.31 | 16.08 | 16.17 | 845,882 | -0.17(-1.04%) |
Jun 15, 2004 | 16.26 | 16.34 | 16.20 | 16.34 | 591,789 | +0.10(+0.59%) |
Jun 14, 2004 | 16.30 | 16.33 | 16.17 | 16.24 | 642,870 | -0.05(-0.34%) |
Jun 10, 2004 | 16.35 | 16.35 | 16.21 | 16.29 | 628,681 | -0.09(-0.53%) |
Jun 09, 2004 | 16.49 | 16.51 | 16.29 | 16.38 | 796,548 | -0.11(-0.67%) |
Jun 08, 2004 | 16.47 | 16.49 | 16.19 | 16.49 | 929,706 | +0.00(+0.00%) |
Jun 07, 2004 | 16.41 | 16.55 | 16.31 | 16.49 | 1,469,760 | +0.08(+0.47%) |
Jun 04, 2004 | 16.26 | 16.48 | 16.26 | 16.41 | 738,482 | +0.21(+1.27%) |
Jun 03, 2004 | 16.54 | 16.54 | 16.21 | 16.21 | 1,212,394 | -0.30(-1.83%) |
Jun 02, 2004 | 16.67 | 16.95 | 16.46 | 16.51 | 1,632,170 | -0.11(-0.63%) |