Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.14 | 15.14 | 14.92 | 15.06 | 1,127,998 | -0.06(-0.37%) |
Aug 30, 2004 | 15.27 | 15.27 | 15.11 | 15.12 | 274,537 | -0.15(-1.01%) |
Aug 27, 2004 | 15.24 | 15.34 | 15.22 | 15.28 | 395,280 | +0.06(+0.43%) |
Aug 26, 2004 | 15.22 | 15.31 | 15.20 | 15.21 | 354,580 | -0.08(-0.53%) |
Aug 25, 2004 | 15.04 | 15.32 | 15.04 | 15.29 | 481,366 | +0.17(+1.13%) |
Aug 24, 2004 | 15.28 | 15.28 | 15.06 | 15.12 | 349,647 | -0.08(-0.53%) |
Aug 23, 2004 | 15.19 | 15.28 | 15.15 | 15.20 | 186,848 | +0.07(+0.48%) |
Aug 20, 2004 | 15.04 | 15.20 | 15.04 | 15.13 | 291,804 | +0.07(+0.48%) |
Aug 19, 2004 | 15.10 | 15.15 | 14.97 | 15.06 | 530,452 | -0.05(-0.32%) |
Aug 18, 2004 | 14.74 | 15.15 | 14.74 | 15.11 | 1,046,475 | +0.24(+1.64%) |
Aug 17, 2004 | 14.89 | 14.95 | 14.81 | 14.86 | 437,336 | +0.10(+0.66%) |
Aug 16, 2004 | 14.70 | 14.85 | 14.64 | 14.77 | 524,902 | +0.13(+0.89%) |
Aug 13, 2004 | 14.65 | 14.68 | 14.55 | 14.64 | 527,739 | +0.08(+0.56%) |
Aug 12, 2004 | 14.64 | 14.72 | 14.48 | 14.55 | 3,259,674 | -0.29(-1.97%) |
Aug 11, 2004 | 15.02 | 15.02 | 14.73 | 14.85 | 501,469 | -0.38(-2.50%) |
Aug 10, 2004 | 15.01 | 15.23 | 15.01 | 15.23 | 963,225 | +0.26(+1.73%) |
Aug 09, 2004 | 15.07 | 15.07 | 14.92 | 14.97 | 381,590 | +0.10(+0.65%) |
Aug 06, 2004 | 15.16 | 15.23 | 14.87 | 14.87 | 594,338 | -0.46(-3.01%) |
Aug 05, 2004 | 15.64 | 15.64 | 15.32 | 15.33 | 433,020 | -0.24(-1.51%) |
Aug 04, 2004 | 15.45 | 15.66 | 15.45 | 15.57 | 969,639 | +0.02(+0.16%) |
Aug 03, 2004 | 15.75 | 15.79 | 15.51 | 15.54 | 529,835 | -0.26(-1.64%) |
Aug 02, 2004 | 15.66 | 15.85 | 15.60 | 15.80 | 521,695 | +0.04(+0.26%) |
Jul 30, 2004 | 15.71 | 15.84 | 15.66 | 15.76 | 208,801 | +0.03(+0.21%) |
Jul 29, 2004 | 15.61 | 15.79 | 15.61 | 15.73 | 633,065 | +0.22(+1.41%) |
Jul 28, 2004 | 15.46 | 15.62 | 15.29 | 15.51 | 1,180,044 | -0.01(-0.05%) |
Jul 27, 2004 | 15.41 | 15.59 | 15.36 | 15.52 | 718,534 | +0.15(+0.95%) |
Jul 26, 2004 | 15.35 | 15.44 | 15.24 | 15.37 | 564,739 | +0.09(+0.58%) |
Jul 23, 2004 | 15.49 | 15.49 | 15.27 | 15.28 | 330,777 | -0.27(-1.72%) |
Jul 22, 2004 | 15.35 | 15.63 | 15.31 | 15.55 | 963,965 | +0.16(+1.05%) |
Jul 21, 2004 | 15.87 | 15.88 | 15.37 | 15.39 | 787,107 | -0.24(-1.50%) |
Jul 20, 2004 | 15.41 | 15.62 | 15.37 | 15.62 | 619,868 | +0.25(+1.63%) |
Jul 19, 2004 | 15.30 | 15.48 | 15.26 | 15.37 | 850,746 | +0.05(+0.32%) |
Jul 16, 2004 | 15.62 | 15.63 | 15.29 | 15.32 | 564,369 | -0.16(-1.05%) |
Jul 15, 2004 | 15.57 | 15.68 | 15.49 | 15.49 | 309,564 | -0.08(-0.52%) |
Jul 14, 2004 | 15.65 | 15.77 | 15.51 | 15.57 | 1,032,415 | -0.25(-1.59%) |
Jul 13, 2004 | 15.96 | 15.97 | 15.80 | 15.82 | 388,373 | -0.07(-0.46%) |
Jul 12, 2004 | 15.81 | 15.92 | 15.73 | 15.89 | 1,527,594 | -0.02(-0.15%) |
Jul 09, 2004 | 15.91 | 15.99 | 15.88 | 15.92 | 269,727 | +0.13(+0.82%) |
Jul 08, 2004 | 15.88 | 16.02 | 15.78 | 15.79 | 340,274 | -0.27(-1.67%) |
Jul 07, 2004 | 15.91 | 16.13 | 15.91 | 16.05 | 255,544 | +0.11(+0.66%) |
Jul 06, 2004 | 16.11 | 16.19 | 15.87 | 15.95 | 1,044,378 | -0.35(-2.14%) |
Jul 02, 2004 | 16.49 | 16.49 | 16.26 | 16.30 | 434,869 | -0.18(-1.08%) |
Jul 01, 2004 | 16.74 | 16.74 | 16.33 | 16.48 | 600,258 | -0.31(-1.84%) |
Jun 30, 2004 | 16.65 | 16.84 | 16.63 | 16.78 | 421,920 | +0.11(+0.68%) |
Jun 29, 2004 | 16.52 | 16.69 | 16.46 | 16.67 | 790,313 | +0.17(+1.03%) |
Jun 28, 2004 | 16.74 | 16.74 | 16.46 | 16.50 | 524,409 | -0.13(-0.78%) |
Jun 25, 2004 | 16.60 | 16.71 | 16.54 | 16.63 | 271,947 | +0.06(+0.39%) |
Jun 24, 2004 | 16.65 | 16.71 | 16.52 | 16.57 | 615,305 | -0.08(-0.49%) |
Jun 23, 2004 | 16.47 | 16.67 | 16.40 | 16.65 | 529,835 | +0.23(+1.38%) |
Jun 22, 2004 | 16.22 | 16.44 | 16.21 | 16.42 | 413,533 | +0.17(+1.05%) |
Jun 21, 2004 | 16.34 | 16.45 | 16.22 | 16.25 | 496,906 | -0.07(-0.45%) |
Jun 18, 2004 | 16.22 | 16.45 | 16.22 | 16.32 | 413,163 | +0.03(+0.20%) |
Jun 17, 2004 | 16.46 | 16.46 | 16.26 | 16.29 | 278,237 | -0.19(-1.13%) |
Jun 16, 2004 | 16.46 | 16.53 | 16.41 | 16.48 | 880,469 | -0.07(-0.44%) |
Jun 15, 2004 | 16.45 | 16.65 | 16.44 | 16.55 | 730,127 | +0.24(+1.49%) |
Jun 14, 2004 | 16.39 | 16.48 | 16.25 | 16.31 | 511,089 | -0.23(-1.37%) |
Jun 10, 2004 | 16.55 | 16.56 | 16.46 | 16.53 | 1,056,711 | +0.09(+0.54%) |
Jun 09, 2004 | 16.62 | 16.62 | 16.43 | 16.44 | 437,336 | -0.19(-1.12%) |
Jun 08, 2004 | 16.44 | 16.64 | 16.44 | 16.63 | 688,934 | +0.09(+0.54%) |
Jun 07, 2004 | 16.26 | 16.57 | 16.26 | 16.54 | 1,429,545 | +0.37(+2.31%) |
Jun 04, 2004 | 16.18 | 16.33 | 16.16 | 16.17 | 643,301 | +0.15(+0.96%) |
Jun 03, 2004 | 16.16 | 16.16 | 16.01 | 16.01 | 588,172 | -0.21(-1.30%) |
Jun 02, 2004 | 16.22 | 16.30 | 16.12 | 16.22 | 1,159,571 | +0.00(+0.00%) |