Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.52 | 14.57 | 14.32 | 14.56 | 884,752 | -0.02(-0.13%) |
Aug 30, 2004 | 14.43 | 14.61 | 14.30 | 14.58 | 1,460,322 | +0.15(+1.05%) |
Aug 27, 2004 | 14.48 | 14.54 | 14.36 | 14.43 | 1,226,251 | -0.11(-0.76%) |
Aug 26, 2004 | 14.47 | 14.61 | 14.40 | 14.54 | 1,628,669 | +0.03(+0.22%) |
Aug 25, 2004 | 14.53 | 14.54 | 14.36 | 14.50 | 1,598,974 | -0.05(-0.35%) |
Aug 24, 2004 | 14.72 | 14.80 | 14.52 | 14.55 | 687,146 | -0.19(-1.30%) |
Aug 23, 2004 | 14.70 | 14.93 | 14.59 | 14.75 | 1,295,249 | -0.04(-0.25%) |
Aug 20, 2004 | 14.82 | 14.84 | 14.71 | 14.78 | 1,297,433 | -0.04(-0.28%) |
Aug 19, 2004 | 15.16 | 15.16 | 14.70 | 14.82 | 1,213,587 | -0.39(-2.56%) |
Aug 18, 2004 | 15.27 | 15.28 | 15.16 | 15.21 | 1,104,848 | -0.14(-0.90%) |
Aug 17, 2004 | 15.22 | 15.41 | 15.19 | 15.35 | 683,652 | +0.22(+1.42%) |
Aug 16, 2004 | 14.70 | 15.51 | 14.69 | 15.14 | 1,462,068 | +0.50(+3.44%) |
Aug 13, 2004 | 14.75 | 14.80 | 14.58 | 14.63 | 446,306 | -0.13(-0.90%) |
Aug 12, 2004 | 15.07 | 15.09 | 14.56 | 14.77 | 995,237 | -0.30(-2.01%) |
Aug 11, 2004 | 14.86 | 15.12 | 14.71 | 15.07 | 479,714 | +0.09(+0.61%) |
Aug 10, 2004 | 14.69 | 15.01 | 14.69 | 14.98 | 962,048 | +0.28(+1.93%) |
Aug 09, 2004 | 14.88 | 14.98 | 14.66 | 14.69 | 835,623 | -0.25(-1.66%) |
Aug 06, 2004 | 15.24 | 15.24 | 14.81 | 14.94 | 1,513,817 | -0.45(-2.92%) |
Aug 05, 2004 | 15.53 | 15.66 | 15.28 | 15.39 | 753,306 | -0.11(-0.74%) |
Aug 04, 2004 | 15.62 | 15.64 | 15.45 | 15.50 | 864,882 | -0.18(-1.14%) |
Aug 03, 2004 | 15.75 | 15.97 | 15.63 | 15.68 | 897,635 | -0.06(-0.41%) |
Aug 02, 2004 | 15.55 | 15.80 | 15.41 | 15.75 | 855,493 | +0.15(+0.94%) |
Jul 30, 2004 | 15.68 | 15.82 | 15.50 | 15.60 | 812,042 | -0.17(-1.07%) |
Jul 29, 2004 | 15.74 | 15.91 | 15.57 | 15.77 | 1,322,980 | +0.03(+0.20%) |
Jul 28, 2004 | 16.07 | 16.07 | 14.68 | 15.74 | 4,775,305 | -0.38(-2.33%) |
Jul 27, 2004 | 16.21 | 16.30 | 15.86 | 16.11 | 1,438,050 | -0.15(-0.93%) |
Jul 26, 2004 | 16.51 | 16.67 | 16.10 | 16.26 | 1,355,514 | -0.37(-2.20%) |
Jul 23, 2004 | 16.59 | 16.73 | 16.32 | 16.63 | 929,950 | +0.04(+0.22%) |
Jul 22, 2004 | 16.76 | 16.94 | 16.53 | 16.59 | 684,089 | -0.22(-1.31%) |
Jul 21, 2004 | 17.36 | 17.36 | 16.81 | 16.81 | 745,882 | -0.59(-3.39%) |
Jul 20, 2004 | 17.27 | 17.44 | 17.18 | 17.40 | 1,407,699 | +0.08(+0.45%) |
Jul 19, 2004 | 17.36 | 17.41 | 17.02 | 17.33 | 1,341,539 | -0.07(-0.39%) |
Jul 16, 2004 | 17.31 | 17.40 | 17.17 | 17.39 | 1,112,491 | +0.15(+0.88%) |
Jul 15, 2004 | 17.09 | 17.40 | 17.01 | 17.24 | 1,158,126 | +0.16(+0.91%) |
Jul 14, 2004 | 16.81 | 17.34 | 16.81 | 17.09 | 1,822,127 | +0.44(+2.61%) |
Jul 13, 2004 | 16.49 | 16.68 | 16.46 | 16.65 | 438,664 | +0.20(+1.22%) |
Jul 12, 2004 | 16.65 | 16.65 | 16.42 | 16.45 | 1,002,224 | -0.29(-1.72%) |
Jul 09, 2004 | 16.57 | 16.79 | 16.54 | 16.74 | 584,740 | +0.22(+1.30%) |
Jul 08, 2004 | 16.76 | 16.76 | 16.46 | 16.52 | 602,644 | -0.24(-1.42%) |
Jul 07, 2004 | 16.52 | 16.84 | 16.52 | 16.76 | 786,276 | +0.28(+1.72%) |
Jul 06, 2004 | 16.73 | 16.76 | 16.46 | 16.48 | 1,161,838 | -0.25(-1.48%) |
Jul 02, 2004 | 16.83 | 16.83 | 16.54 | 16.73 | 601,334 | -0.17(-1.00%) |
Jul 01, 2004 | 16.72 | 16.99 | 16.71 | 16.89 | 1,231,491 | -0.16(-0.91%) |
Jun 30, 2004 | 16.62 | 17.05 | 16.62 | 17.05 | 1,748,106 | +0.45(+2.70%) |
Jun 29, 2004 | 16.10 | 16.65 | 16.10 | 16.60 | 1,043,711 | +0.43(+2.66%) |
Jun 28, 2004 | 16.30 | 16.35 | 16.08 | 16.17 | 796,757 | -0.05(-0.31%) |
Jun 25, 2004 | 16.01 | 16.35 | 16.01 | 16.22 | 1,227,779 | +0.11(+0.71%) |
Jun 24, 2004 | 15.69 | 16.16 | 15.69 | 16.11 | 1,182,799 | +0.38(+2.39%) |
Jun 23, 2004 | 16.02 | 16.03 | 15.64 | 15.73 | 1,444,164 | -0.29(-1.83%) |
Jun 22, 2004 | 16.37 | 16.44 | 15.92 | 16.02 | 1,012,705 | -0.35(-2.13%) |
Jun 21, 2004 | 16.40 | 16.47 | 16.26 | 16.37 | 1,398,965 | -0.07(-0.42%) |
Jun 18, 2004 | 16.44 | 16.48 | 16.22 | 16.44 | 1,198,084 | +0.09(+0.53%) |
Jun 17, 2004 | 16.12 | 16.35 | 15.97 | 16.35 | 1,105,940 | +0.19(+1.19%) |
Jun 16, 2004 | 16.30 | 16.30 | 16.08 | 16.16 | 846,104 | -0.17(-1.04%) |
Jun 15, 2004 | 16.26 | 16.34 | 16.19 | 16.33 | 591,945 | +0.10(+0.59%) |
Jun 14, 2004 | 16.30 | 16.33 | 16.16 | 16.24 | 643,039 | -0.06(-0.34%) |
Jun 10, 2004 | 16.35 | 16.35 | 16.21 | 16.29 | 628,846 | -0.09(-0.53%) |
Jun 09, 2004 | 16.49 | 16.51 | 16.28 | 16.38 | 796,757 | -0.11(-0.67%) |
Jun 08, 2004 | 16.46 | 16.49 | 16.19 | 16.49 | 929,950 | +0.00(+0.00%) |
Jun 07, 2004 | 16.41 | 16.55 | 16.31 | 16.49 | 1,470,147 | +0.08(+0.47%) |
Jun 04, 2004 | 16.26 | 16.48 | 16.26 | 16.41 | 738,676 | +0.21(+1.27%) |
Jun 03, 2004 | 16.53 | 16.53 | 16.20 | 16.20 | 1,212,713 | -0.30(-1.83%) |
Jun 02, 2004 | 16.67 | 16.95 | 16.46 | 16.51 | 1,632,599 | -0.11(-0.63%) |