Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 16.12 | 16.24 | 15.95 | 16.24 | 3,168,684 | +0.13(+0.79%) |
Aug 30, 2004 | 16.07 | 16.20 | 16.07 | 16.11 | 2,162,550 | -0.08(-0.52%) |
Aug 27, 2004 | 16.26 | 16.30 | 16.20 | 16.20 | 1,250,095 | -0.10(-0.59%) |
Aug 26, 2004 | 16.24 | 16.34 | 16.20 | 16.30 | 2,325,081 | +0.06(+0.37%) |
Aug 25, 2004 | 16.37 | 16.37 | 16.16 | 16.23 | 3,700,302 | -0.11(-0.70%) |
Aug 24, 2004 | 16.27 | 16.35 | 16.17 | 16.35 | 5,088,929 | +0.16(+0.97%) |
Aug 23, 2004 | 16.40 | 16.43 | 16.17 | 16.19 | 1,888,632 | -0.21(-1.29%) |
Aug 20, 2004 | 16.26 | 16.45 | 16.24 | 16.40 | 2,386,320 | +0.09(+0.56%) |
Aug 19, 2004 | 16.39 | 16.39 | 16.25 | 16.31 | 3,248,625 | -0.21(-1.28%) |
Aug 18, 2004 | 16.28 | 16.52 | 16.28 | 16.52 | 2,706,912 | +0.25(+1.56%) |
Aug 17, 2004 | 16.24 | 16.31 | 16.16 | 16.27 | 2,893,110 | +0.00(+0.00%) |
Aug 16, 2004 | 16.08 | 16.31 | 16.01 | 16.27 | 3,529,330 | +0.11(+0.71%) |
Aug 13, 2004 | 16.23 | 16.23 | 16.07 | 16.16 | 1,724,115 | -0.08(-0.48%) |
Aug 12, 2004 | 16.16 | 16.28 | 16.11 | 16.23 | 3,490,601 | +0.01(+0.04%) |
Aug 11, 2004 | 16.21 | 16.26 | 16.10 | 16.23 | 2,553,153 | -0.08(-0.48%) |
Aug 10, 2004 | 16.13 | 16.38 | 16.06 | 16.31 | 3,818,807 | +0.19(+1.16%) |
Aug 09, 2004 | 16.19 | 16.24 | 16.11 | 16.12 | 3,795,635 | -0.05(-0.30%) |
Aug 06, 2004 | 15.97 | 16.28 | 15.97 | 16.17 | 4,549,863 | +0.20(+1.25%) |
Aug 05, 2004 | 15.98 | 16.21 | 15.85 | 15.97 | 3,949,394 | -0.09(-0.56%) |
Aug 04, 2004 | 15.85 | 16.15 | 15.76 | 16.06 | 3,822,117 | +0.09(+0.57%) |
Aug 03, 2004 | 15.79 | 16.13 | 15.76 | 15.97 | 3,325,422 | +0.23(+1.46%) |
Aug 02, 2004 | 16.07 | 16.15 | 15.71 | 15.74 | 5,503,696 | -0.45(-2.80%) |
Jul 30, 2004 | 15.65 | 16.45 | 15.56 | 16.19 | 10,854,959 | +0.56(+3.59%) |
Jul 29, 2004 | 15.79 | 15.92 | 15.62 | 15.63 | 2,165,198 | -0.16(-1.00%) |
Jul 28, 2004 | 15.36 | 15.85 | 15.27 | 15.79 | 3,269,149 | +0.42(+2.75%) |
Jul 27, 2004 | 15.42 | 15.50 | 15.19 | 15.36 | 1,685,220 | -0.06(-0.39%) |
Jul 26, 2004 | 15.47 | 15.65 | 15.38 | 15.43 | 1,628,616 | -0.05(-0.35%) |
Jul 23, 2004 | 15.64 | 15.67 | 15.36 | 15.48 | 2,219,817 | -0.19(-1.23%) |
Jul 22, 2004 | 15.49 | 15.72 | 15.43 | 15.67 | 2,496,053 | +0.09(+0.58%) |
Jul 21, 2004 | 15.95 | 16.01 | 15.58 | 15.58 | 1,574,329 | -0.39(-2.46%) |
Jul 20, 2004 | 15.93 | 16.03 | 15.84 | 15.97 | 1,945,236 | +0.05(+0.30%) |
Jul 19, 2004 | 15.91 | 16.05 | 15.81 | 15.93 | 2,454,344 | +0.02(+0.11%) |
Jul 16, 2004 | 15.85 | 15.99 | 15.75 | 15.91 | 1,719,150 | +0.15(+0.96%) |
Jul 15, 2004 | 15.76 | 15.91 | 15.70 | 15.76 | 4,222,816 | -0.05(-0.34%) |
Jul 14, 2004 | 15.41 | 15.83 | 15.37 | 15.81 | 4,649,500 | +0.41(+2.67%) |
Jul 13, 2004 | 15.55 | 15.55 | 15.35 | 15.40 | 3,249,122 | -0.22(-1.39%) |
Jul 12, 2004 | 15.52 | 15.63 | 15.49 | 15.62 | 2,859,346 | +0.10(+0.66%) |
Jul 09, 2004 | 15.56 | 15.56 | 15.34 | 15.52 | 7,327,614 | -0.24(-1.50%) |
Jul 08, 2004 | 15.59 | 15.82 | 15.53 | 15.75 | 2,778,578 | +0.16(+1.05%) |
Jul 07, 2004 | 15.59 | 15.75 | 15.43 | 15.59 | 2,868,450 | -0.07(-0.46%) |
Jul 06, 2004 | 15.57 | 15.77 | 15.56 | 15.66 | 2,215,679 | +0.09(+0.58%) |
Jul 02, 2004 | 15.53 | 15.63 | 15.48 | 15.57 | 2,102,470 | +0.15(+0.98%) |
Jul 01, 2004 | 15.54 | 15.68 | 15.33 | 15.42 | 3,642,704 | -0.03(-0.20%) |
Jun 30, 2004 | 15.32 | 15.52 | 15.27 | 15.45 | 2,630,943 | +0.03(+0.20%) |
Jun 29, 2004 | 15.53 | 15.53 | 15.27 | 15.42 | 2,570,532 | -0.11(-0.70%) |
Jun 28, 2004 | 15.44 | 15.59 | 15.35 | 15.53 | 4,351,583 | +0.08(+0.51%) |
Jun 25, 2004 | 15.52 | 15.55 | 15.33 | 15.45 | 3,814,338 | -0.07(-0.43%) |
Jun 24, 2004 | 15.55 | 15.59 | 15.44 | 15.52 | 1,967,249 | +0.00(+0.00%) |
Jun 23, 2004 | 15.23 | 15.60 | 15.10 | 15.52 | 3,312,678 | +0.23(+1.50%) |
Jun 22, 2004 | 15.26 | 15.38 | 15.18 | 15.29 | 1,861,488 | +0.05(+0.36%) |
Jun 21, 2004 | 14.98 | 15.27 | 14.97 | 15.23 | 2,185,391 | +0.22(+1.45%) |
Jun 18, 2004 | 15.09 | 15.12 | 14.93 | 15.01 | 2,735,711 | -0.12(-0.80%) |
Jun 17, 2004 | 14.81 | 15.23 | 14.81 | 15.14 | 2,565,898 | +0.25(+1.66%) |
Jun 16, 2004 | 14.91 | 14.93 | 14.81 | 14.89 | 1,283,031 | +0.05(+0.33%) |
Jun 15, 2004 | 14.89 | 15.00 | 14.77 | 14.84 | 2,074,334 | +0.04(+0.29%) |
Jun 14, 2004 | 14.68 | 14.92 | 14.64 | 14.80 | 2,488,274 | +0.07(+0.49%) |
Jun 10, 2004 | 14.69 | 14.77 | 14.66 | 14.72 | 1,235,696 | +0.05(+0.33%) |
Jun 09, 2004 | 14.83 | 14.91 | 14.66 | 14.68 | 1,454,996 | -0.15(-1.02%) |
Jun 08, 2004 | 14.86 | 14.92 | 14.72 | 14.83 | 2,222,961 | -0.13(-0.85%) |
Jun 07, 2004 | 14.80 | 14.95 | 14.78 | 14.95 | 1,743,149 | +0.20(+1.35%) |
Jun 04, 2004 | 14.76 | 14.86 | 14.59 | 14.75 | 2,085,257 | +0.09(+0.62%) |
Jun 03, 2004 | 14.75 | 14.82 | 14.57 | 14.66 | 2,361,659 | -0.06(-0.41%) |
Jun 02, 2004 | 14.66 | 14.88 | 14.65 | 14.72 | 1,866,122 | -0.01(-0.04%) |