Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 16.28 | 16.62 | 16.28 | 16.62 | 81,600 | +0.40(+2.47%) |
Aug 30, 2004 | 16.30 | 16.32 | 16.10 | 16.22 | 117,100 | -0.24(-1.46%) |
Aug 27, 2004 | 16.24 | 16.46 | 16.18 | 16.46 | 60,700 | +0.25(+1.54%) |
Aug 26, 2004 | 16.20 | 16.27 | 16.09 | 16.21 | 108,200 | +0.01(+0.06%) |
Aug 25, 2004 | 15.99 | 16.28 | 15.95 | 16.20 | 111,800 | +0.21(+1.31%) |
Aug 24, 2004 | 16.00 | 16.12 | 15.95 | 15.99 | 95,500 | +0.02(+0.13%) |
Aug 23, 2004 | 16.00 | 16.00 | 15.93 | 15.97 | 60,000 | -0.03(-0.19%) |
Aug 20, 2004 | 15.60 | 16.00 | 15.60 | 16.00 | 136,400 | +0.46(+2.96%) |
Aug 19, 2004 | 15.87 | 15.90 | 15.53 | 15.54 | 67,500 | -0.33(-2.08%) |
Aug 18, 2004 | 15.52 | 15.91 | 15.50 | 15.87 | 77,300 | +0.35(+2.26%) |
Aug 17, 2004 | 15.50 | 15.55 | 15.41 | 15.52 | 128,500 | +0.02(+0.13%) |
Aug 16, 2004 | 15.49 | 15.50 | 15.38 | 15.50 | 191,300 | +0.10(+0.65%) |
Aug 13, 2004 | 15.45 | 15.48 | 15.38 | 15.40 | 40,200 | +0.03(+0.20%) |
Aug 12, 2004 | 15.37 | 15.50 | 15.31 | 15.37 | 66,400 | -0.01(-0.07%) |
Aug 11, 2004 | 15.39 | 15.49 | 15.32 | 15.38 | 68,900 | +0.01(+0.07%) |
Aug 10, 2004 | 15.34 | 15.47 | 15.28 | 15.37 | 536,200 | +0.02(+0.13%) |
Aug 09, 2004 | 15.20 | 15.49 | 15.17 | 15.35 | 109,300 | +0.23(+1.52%) |
Aug 06, 2004 | 15.10 | 15.32 | 15.05 | 15.12 | 78,400 | +0.06(+0.40%) |
Aug 05, 2004 | 15.33 | 15.33 | 15.06 | 15.06 | 74,100 | -0.23(-1.50%) |
Aug 04, 2004 | 15.27 | 15.35 | 15.20 | 15.29 | 94,200 | -0.05(-0.33%) |
Aug 03, 2004 | 15.34 | 15.40 | 15.26 | 15.34 | 99,700 | +0.00(+0.00%) |
Aug 02, 2004 | 15.11 | 15.44 | 15.10 | 15.34 | 155,400 | +0.15(+0.99%) |
Jul 30, 2004 | 15.31 | 15.37 | 15.10 | 15.19 | 49,400 | -0.12(-0.78%) |
Jul 29, 2004 | 15.30 | 15.37 | 15.24 | 15.31 | 69,300 | -0.03(-0.20%) |
Jul 28, 2004 | 15.40 | 15.40 | 15.21 | 15.34 | 77,100 | +0.02(+0.13%) |
Jul 27, 2004 | 15.33 | 15.50 | 15.24 | 15.32 | 65,900 | +0.02(+0.13%) |
Jul 26, 2004 | 15.33 | 15.43 | 15.24 | 15.30 | 55,300 | +0.09(+0.59%) |
Jul 23, 2004 | 15.53 | 15.59 | 15.21 | 15.21 | 103,200 | -0.30(-1.93%) |
Jul 22, 2004 | 15.80 | 15.81 | 15.51 | 15.51 | 46,600 | -0.34(-2.15%) |
Jul 21, 2004 | 16.00 | 16.00 | 15.79 | 15.85 | 217,900 | +0.00(+0.00%) |
Jul 20, 2004 | 15.87 | 15.91 | 15.77 | 15.85 | 78,400 | +0.09(+0.57%) |
Jul 19, 2004 | 15.52 | 15.82 | 15.50 | 15.76 | 72,300 | +0.24(+1.55%) |
Jul 16, 2004 | 15.50 | 15.74 | 15.45 | 15.52 | 125,400 | +0.03(+0.19%) |
Jul 15, 2004 | 15.35 | 15.50 | 15.30 | 15.49 | 83,500 | +0.15(+0.98%) |
Jul 14, 2004 | 15.24 | 15.34 | 15.21 | 15.34 | 87,900 | +0.04(+0.26%) |
Jul 13, 2004 | 15.29 | 15.35 | 15.22 | 15.30 | 67,900 | +0.02(+0.13%) |
Jul 12, 2004 | 15.19 | 15.32 | 15.10 | 15.28 | 57,900 | +0.09(+0.59%) |
Jul 09, 2004 | 15.10 | 15.30 | 15.05 | 15.19 | 122,400 | +0.19(+1.27%) |
Jul 08, 2004 | 15.25 | 15.30 | 15.00 | 15.00 | 116,800 | -0.25(-1.64%) |
Jul 07, 2004 | 15.20 | 15.30 | 15.16 | 15.25 | 154,800 | +0.05(+0.33%) |
Jul 06, 2004 | 15.17 | 15.34 | 15.10 | 15.20 | 72,400 | -0.05(-0.33%) |
Jul 02, 2004 | 15.17 | 15.26 | 15.10 | 15.25 | 119,200 | +0.09(+0.59%) |
Jul 01, 2004 | 15.20 | 15.22 | 14.90 | 15.16 | 112,500 | -0.03(-0.20%) |
Jun 30, 2004 | 15.17 | 15.22 | 15.06 | 15.19 | 55,400 | +0.14(+0.93%) |
Jun 29, 2004 | 15.09 | 15.22 | 15.05 | 15.05 | 101,200 | -0.05(-0.33%) |
Jun 28, 2004 | 15.65 | 15.65 | 15.10 | 15.10 | 315,000 | -0.65(-4.13%) |
Jun 25, 2004 | 15.24 | 15.75 | 15.12 | 15.75 | 267,700 | +0.53(+3.48%) |
Jun 24, 2004 | 15.26 | 15.27 | 15.13 | 15.22 | 60,200 | -0.02(-0.13%) |
Jun 23, 2004 | 15.20 | 15.31 | 15.05 | 15.24 | 226,900 | +0.17(+1.13%) |
Jun 22, 2004 | 15.35 | 15.35 | 15.02 | 15.07 | 76,500 | -0.16(-1.05%) |
Jun 21, 2004 | 15.00 | 15.31 | 15.00 | 15.23 | 319,600 | +0.07(+0.46%) |
Jun 18, 2004 | 15.16 | 15.21 | 15.05 | 15.16 | 284,800 | -0.01(-0.07%) |
Jun 17, 2004 | 15.36 | 15.47 | 15.15 | 15.17 | 171,700 | -0.23(-1.49%) |
Jun 16, 2004 | 15.39 | 15.44 | 15.31 | 15.40 | 101,300 | +0.06(+0.39%) |
Jun 15, 2004 | 15.43 | 15.45 | 15.25 | 15.34 | 134,400 | -0.01(-0.07%) |
Jun 14, 2004 | 15.41 | 15.44 | 15.03 | 15.35 | 152,800 | -0.13(-0.84%) |
Jun 10, 2004 | 15.49 | 15.55 | 15.39 | 15.48 | 188,500 | +0.01(+0.06%) |
Jun 09, 2004 | 15.48 | 15.56 | 15.39 | 15.47 | 165,300 | +0.01(+0.06%) |
Jun 08, 2004 | 15.78 | 15.78 | 15.41 | 15.46 | 755,700 | -0.42(-2.64%) |
Jun 07, 2004 | 15.85 | 15.91 | 15.75 | 15.88 | 146,300 | +0.04(+0.25%) |
Jun 04, 2004 | 15.85 | 15.85 | 15.74 | 15.84 | 80,400 | +0.11(+0.70%) |
Jun 03, 2004 | 15.85 | 15.85 | 15.70 | 15.73 | 77,500 | -0.11(-0.69%) |
Jun 02, 2004 | 15.91 | 15.91 | 15.74 | 15.84 | 113,100 | -0.06(-0.38%) |