Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.04 | 15.16 | 14.91 | 15.08 | 369,635 | -0.01(-0.04%) |
Aug 30, 2004 | 15.23 | 15.29 | 15.05 | 15.09 | 165,227 | -0.13(-0.82%) |
Aug 27, 2004 | 15.34 | 15.38 | 15.20 | 15.21 | 383,302 | -0.10(-0.64%) |
Aug 26, 2004 | 15.41 | 15.64 | 15.31 | 15.31 | 518,157 | -0.16(-1.06%) |
Aug 25, 2004 | 15.42 | 15.48 | 15.25 | 15.47 | 766,149 | +0.05(+0.34%) |
Aug 24, 2004 | 15.30 | 15.47 | 15.24 | 15.42 | 471,839 | +0.25(+1.65%) |
Aug 23, 2004 | 15.44 | 15.47 | 15.17 | 15.17 | 377,531 | -0.30(-1.96%) |
Aug 20, 2004 | 15.05 | 15.54 | 14.99 | 15.47 | 523,320 | +0.36(+2.40%) |
Aug 19, 2004 | 15.01 | 15.15 | 14.98 | 15.11 | 273,201 | -0.02(-0.13%) |
Aug 18, 2004 | 14.74 | 15.15 | 14.60 | 15.13 | 631,295 | +0.38(+2.59%) |
Aug 17, 2004 | 14.66 | 14.85 | 14.66 | 14.75 | 1,017,027 | +0.03(+0.18%) |
Aug 16, 2004 | 14.67 | 14.91 | 14.66 | 14.72 | 738,966 | +0.12(+0.81%) |
Aug 13, 2004 | 14.68 | 14.79 | 14.57 | 14.61 | 238,425 | -0.09(-0.58%) |
Aug 12, 2004 | 14.74 | 14.74 | 14.53 | 14.69 | 564,020 | -0.05(-0.31%) |
Aug 11, 2004 | 14.88 | 14.88 | 14.69 | 14.74 | 398,489 | -0.20(-1.32%) |
Aug 10, 2004 | 14.78 | 14.95 | 14.72 | 14.93 | 371,457 | +0.18(+1.20%) |
Aug 09, 2004 | 14.70 | 14.93 | 14.70 | 14.76 | 314,053 | +0.02(+0.13%) |
Aug 06, 2004 | 14.88 | 14.88 | 14.64 | 14.74 | 691,736 | -0.28(-1.84%) |
Aug 05, 2004 | 15.25 | 15.28 | 14.97 | 15.01 | 433,265 | -0.30(-1.98%) |
Aug 04, 2004 | 15.24 | 15.40 | 15.09 | 15.32 | 393,325 | +0.03(+0.17%) |
Aug 03, 2004 | 15.38 | 15.41 | 15.24 | 15.29 | 225,668 | -0.20(-1.28%) |
Aug 02, 2004 | 15.34 | 15.50 | 15.11 | 15.49 | 521,802 | +0.11(+0.68%) |
Jul 30, 2004 | 15.47 | 15.53 | 15.36 | 15.38 | 384,062 | -0.09(-0.60%) |
Jul 29, 2004 | 15.59 | 15.59 | 15.34 | 15.47 | 357,334 | -0.11(-0.72%) |
Jul 28, 2004 | 15.61 | 15.67 | 15.25 | 15.59 | 797,737 | +0.01(+0.08%) |
Jul 27, 2004 | 15.58 | 15.69 | 15.51 | 15.57 | 1,477,477 | +0.05(+0.30%) |
Jul 26, 2004 | 15.59 | 15.76 | 15.44 | 15.53 | 480,950 | +0.04(+0.26%) |
Jul 23, 2004 | 15.70 | 15.77 | 15.48 | 15.49 | 603,808 | -0.22(-1.38%) |
Jul 22, 2004 | 15.92 | 15.93 | 15.61 | 15.70 | 863,646 | -0.28(-1.77%) |
Jul 21, 2004 | 16.13 | 16.32 | 15.97 | 15.99 | 2,031,777 | -0.47(-2.88%) |
Jul 20, 2004 | 16.13 | 16.48 | 15.80 | 16.46 | 2,354,335 | +0.58(+3.65%) |
Jul 19, 2004 | 15.96 | 16.02 | 15.82 | 15.88 | 297,803 | -0.08(-0.49%) |
Jul 16, 2004 | 15.97 | 16.26 | 15.94 | 15.96 | 428,861 | +0.03(+0.21%) |
Jul 15, 2004 | 15.94 | 16.17 | 15.84 | 15.93 | 559,464 | -0.07(-0.45%) |
Jul 14, 2004 | 15.71 | 16.28 | 15.61 | 16.00 | 1,548,245 | +0.30(+1.93%) |
Jul 13, 2004 | 15.70 | 15.75 | 15.58 | 15.70 | 586,799 | +0.07(+0.42%) |
Jul 12, 2004 | 15.54 | 15.67 | 15.48 | 15.63 | 500,693 | +0.07(+0.42%) |
Jul 09, 2004 | 15.59 | 15.75 | 15.49 | 15.57 | 370,698 | -0.02(-0.13%) |
Jul 08, 2004 | 15.61 | 15.70 | 15.57 | 15.59 | 511,627 | -0.10(-0.63%) |
Jul 07, 2004 | 15.64 | 15.79 | 15.63 | 15.69 | 590,444 | +0.13(+0.85%) |
Jul 06, 2004 | 15.63 | 15.70 | 15.49 | 15.55 | 591,810 | -0.11(-0.67%) |
Jul 02, 2004 | 15.65 | 15.71 | 15.54 | 15.66 | 404,259 | +0.04(+0.25%) |
Jul 01, 2004 | 15.79 | 15.79 | 15.53 | 15.62 | 939,122 | -0.12(-0.75%) |
Jun 30, 2004 | 15.74 | 15.80 | 15.59 | 15.74 | 945,044 | +0.00(+0.00%) |
Jun 29, 2004 | 15.54 | 15.80 | 15.54 | 15.74 | 562,805 | +0.11(+0.72%) |
Jun 28, 2004 | 15.66 | 15.73 | 15.53 | 15.63 | 629,776 | -0.05(-0.29%) |
Jun 25, 2004 | 15.61 | 15.77 | 15.55 | 15.67 | 880,351 | -0.03(-0.21%) |
Jun 24, 2004 | 15.61 | 15.76 | 15.61 | 15.70 | 528,787 | +0.10(+0.63%) |
Jun 23, 2004 | 15.61 | 15.67 | 15.53 | 15.61 | 328,328 | -0.08(-0.50%) |
Jun 22, 2004 | 15.52 | 15.73 | 15.45 | 15.69 | 414,586 | +0.17(+1.10%) |
Jun 21, 2004 | 15.50 | 15.59 | 15.38 | 15.51 | 509,956 | +0.01(+0.04%) |
Jun 18, 2004 | 15.41 | 15.61 | 15.41 | 15.51 | 819,757 | -0.03(-0.17%) |
Jun 17, 2004 | 15.28 | 15.72 | 15.28 | 15.53 | 912,242 | +0.26(+1.68%) |
Jun 16, 2004 | 15.32 | 15.40 | 15.16 | 15.28 | 776,172 | -0.02(-0.13%) |
Jun 15, 2004 | 15.28 | 15.55 | 15.28 | 15.30 | 714,820 | +0.09(+0.56%) |
Jun 14, 2004 | 15.47 | 15.51 | 15.20 | 15.21 | 413,219 | -0.40(-2.57%) |
Jun 10, 2004 | 15.57 | 15.80 | 15.57 | 15.61 | 271,379 | +0.02(+0.13%) |
Jun 09, 2004 | 15.80 | 15.80 | 15.59 | 15.59 | 326,961 | -0.18(-1.13%) |
Jun 08, 2004 | 15.78 | 15.80 | 15.65 | 15.77 | 394,540 | +0.03(+0.21%) |
Jun 07, 2004 | 15.61 | 15.80 | 15.61 | 15.74 | 563,716 | +0.20(+1.27%) |
Jun 04, 2004 | 15.47 | 15.55 | 15.40 | 15.54 | 822,035 | +0.14(+0.94%) |
Jun 03, 2004 | 15.64 | 15.64 | 15.37 | 15.40 | 468,042 | -0.24(-1.56%) |
Jun 02, 2004 | 15.70 | 15.78 | 15.53 | 15.64 | 839,651 | -0.01(-0.08%) |