Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.81 | 15.86 | 15.67 | 15.86 | 1,958,626 | +0.12(+0.76%) |
Aug 30, 2004 | 15.77 | 15.93 | 15.73 | 15.74 | 1,264,567 | -0.03(-0.22%) |
Aug 27, 2004 | 15.81 | 15.88 | 15.70 | 15.77 | 1,191,199 | -0.19(-1.17%) |
Aug 26, 2004 | 15.81 | 16.00 | 15.77 | 15.96 | 1,336,174 | +0.15(+0.95%) |
Aug 25, 2004 | 15.71 | 15.82 | 15.57 | 15.81 | 1,494,061 | +0.10(+0.63%) |
Aug 24, 2004 | 15.46 | 15.74 | 15.45 | 15.71 | 1,965,963 | +0.28(+1.83%) |
Aug 23, 2004 | 15.33 | 15.44 | 15.28 | 15.43 | 1,305,946 | +0.09(+0.60%) |
Aug 20, 2004 | 15.19 | 15.35 | 15.17 | 15.33 | 800,589 | +0.14(+0.94%) |
Aug 19, 2004 | 15.24 | 15.27 | 15.07 | 15.19 | 689,950 | -0.12(-0.76%) |
Aug 18, 2004 | 15.04 | 15.33 | 14.98 | 15.31 | 913,575 | +0.19(+1.24%) |
Aug 17, 2004 | 15.07 | 15.22 | 15.06 | 15.12 | 913,282 | +0.09(+0.57%) |
Aug 16, 2004 | 14.65 | 15.11 | 14.65 | 15.03 | 852,240 | +0.41(+2.80%) |
Aug 13, 2004 | 14.77 | 14.82 | 14.53 | 14.62 | 627,734 | -0.13(-0.88%) |
Aug 12, 2004 | 14.94 | 14.94 | 14.67 | 14.75 | 779,459 | -0.17(-1.14%) |
Aug 11, 2004 | 14.94 | 14.99 | 14.77 | 14.92 | 1,071,756 | -0.01(-0.05%) |
Aug 10, 2004 | 14.69 | 14.97 | 14.69 | 14.93 | 997,508 | +0.27(+1.86%) |
Aug 09, 2004 | 14.49 | 14.70 | 14.49 | 14.66 | 911,814 | +0.17(+1.18%) |
Aug 06, 2004 | 14.79 | 14.82 | 14.38 | 14.49 | 1,317,978 | -0.36(-2.46%) |
Aug 05, 2004 | 15.34 | 15.34 | 14.79 | 14.85 | 1,958,626 | -0.45(-2.96%) |
Aug 04, 2004 | 15.24 | 15.35 | 15.11 | 15.31 | 1,509,322 | +0.02(+0.13%) |
Aug 03, 2004 | 15.39 | 15.39 | 15.21 | 15.29 | 1,239,622 | -0.10(-0.64%) |
Aug 02, 2004 | 15.25 | 15.44 | 15.12 | 15.38 | 1,335,587 | +0.16(+1.05%) |
Jul 30, 2004 | 15.38 | 15.44 | 15.12 | 15.22 | 1,622,308 | +0.01(+0.04%) |
Jul 29, 2004 | 15.03 | 15.26 | 15.02 | 15.22 | 985,182 | +0.18(+1.22%) |
Jul 28, 2004 | 14.76 | 15.06 | 14.62 | 15.03 | 1,596,482 | +0.28(+1.87%) |
Jul 27, 2004 | 14.62 | 14.82 | 14.49 | 14.76 | 1,112,255 | +0.18(+1.21%) |
Jul 26, 2004 | 14.81 | 14.85 | 14.45 | 14.58 | 1,334,413 | -0.27(-1.84%) |
Jul 23, 2004 | 14.85 | 14.92 | 14.70 | 14.85 | 878,065 | -0.03(-0.21%) |
Jul 22, 2004 | 15.01 | 15.04 | 14.67 | 14.88 | 1,371,390 | -0.15(-1.00%) |
Jul 21, 2004 | 15.28 | 15.33 | 14.98 | 15.03 | 1,061,485 | -0.23(-1.52%) |
Jul 20, 2004 | 15.20 | 15.28 | 15.12 | 15.27 | 1,054,441 | +0.03(+0.22%) |
Jul 19, 2004 | 15.35 | 15.35 | 15.17 | 15.23 | 1,032,431 | -0.11(-0.69%) |
Jul 16, 2004 | 15.43 | 15.48 | 15.33 | 15.34 | 996,627 | -0.00(-0.02%) |
Jul 15, 2004 | 15.31 | 15.45 | 15.31 | 15.34 | 897,141 | +0.01(+0.09%) |
Jul 14, 2004 | 15.33 | 15.38 | 15.17 | 15.33 | 1,015,116 | -0.00(-0.02%) |
Jul 13, 2004 | 15.39 | 15.40 | 15.29 | 15.33 | 983,715 | -0.02(-0.16%) |
Jul 12, 2004 | 15.27 | 15.40 | 15.19 | 15.35 | 1,625,536 | +0.10(+0.63%) |
Jul 09, 2004 | 15.20 | 15.30 | 15.12 | 15.26 | 1,969,484 | +0.13(+0.86%) |
Jul 08, 2004 | 15.31 | 15.35 | 15.13 | 15.13 | 1,317,098 | -0.18(-1.20%) |
Jul 07, 2004 | 15.33 | 15.41 | 15.24 | 15.31 | 1,693,034 | -0.02(-0.16%) |
Jul 06, 2004 | 15.32 | 15.44 | 15.28 | 15.34 | 2,211,598 | +0.02(+0.16%) |
Jul 02, 2004 | 15.49 | 15.50 | 15.31 | 15.31 | 1,774,913 | -0.21(-1.36%) |
Jul 01, 2004 | 15.79 | 15.79 | 15.46 | 15.52 | 2,012,625 | -0.23(-1.45%) |
Jun 30, 2004 | 15.71 | 15.85 | 15.68 | 15.75 | 2,139,404 | +0.01(+0.04%) |
Jun 29, 2004 | 15.50 | 15.79 | 15.48 | 15.75 | 1,245,491 | +0.23(+1.47%) |
Jun 28, 2004 | 15.57 | 15.71 | 15.45 | 15.52 | 2,867,799 | +0.06(+0.40%) |
Jun 25, 2004 | 15.27 | 15.46 | 15.26 | 15.46 | 1,960,093 | +0.26(+1.70%) |
Jun 24, 2004 | 15.14 | 15.28 | 15.07 | 15.20 | 1,490,246 | +0.08(+0.54%) |
Jun 23, 2004 | 14.85 | 15.15 | 14.79 | 15.12 | 1,603,819 | +0.29(+1.98%) |
Jun 22, 2004 | 14.84 | 14.95 | 14.68 | 14.82 | 3,149,532 | +0.02(+0.12%) |
Jun 21, 2004 | 14.94 | 14.94 | 14.73 | 14.81 | 2,788,856 | -0.13(-0.84%) |
Jun 18, 2004 | 14.89 | 15.02 | 14.79 | 14.93 | 2,172,860 | +0.05(+0.32%) |
Jun 17, 2004 | 15.01 | 15.01 | 14.84 | 14.88 | 1,934,855 | -0.10(-0.68%) |
Jun 16, 2004 | 15.18 | 15.18 | 14.75 | 14.99 | 3,347,625 | -0.16(-1.04%) |
Jun 15, 2004 | 15.23 | 15.27 | 15.03 | 15.14 | 3,167,433 | -0.04(-0.25%) |
Jun 14, 2004 | 15.61 | 15.61 | 15.18 | 15.18 | 2,713,727 | -0.60(-3.82%) |
Jun 10, 2004 | 15.94 | 15.94 | 15.66 | 15.78 | 1,504,039 | -0.09(-0.56%) |
Jun 09, 2004 | 15.88 | 16.00 | 15.79 | 15.87 | 2,204,555 | -0.00(-0.02%) |
Jun 08, 2004 | 15.68 | 15.88 | 15.60 | 15.88 | 1,474,398 | +0.11(+0.69%) |
Jun 07, 2004 | 15.66 | 15.80 | 15.61 | 15.77 | 1,415,117 | +0.19(+1.25%) |
Jun 04, 2004 | 15.63 | 15.76 | 15.51 | 15.57 | 1,445,345 | +0.05(+0.31%) |
Jun 03, 2004 | 15.78 | 15.79 | 15.50 | 15.52 | 1,703,306 | -0.25(-1.56%) |
Jun 02, 2004 | 15.84 | 15.85 | 15.74 | 15.77 | 2,325,758 | +0.02(+0.11%) |