Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.68 | 15.72 | 15.54 | 15.72 | 1,975,100 | +0.12(+0.76%) |
Aug 30, 2004 | 15.64 | 15.80 | 15.60 | 15.60 | 1,275,203 | -0.03(-0.22%) |
Aug 27, 2004 | 15.68 | 15.75 | 15.57 | 15.64 | 1,201,218 | -0.19(-1.17%) |
Aug 26, 2004 | 15.68 | 15.86 | 15.64 | 15.82 | 1,347,412 | +0.15(+0.95%) |
Aug 25, 2004 | 15.58 | 15.69 | 15.44 | 15.68 | 1,506,627 | +0.10(+0.63%) |
Aug 24, 2004 | 15.33 | 15.61 | 15.32 | 15.58 | 1,982,498 | +0.28(+1.83%) |
Aug 23, 2004 | 15.21 | 15.31 | 15.16 | 15.30 | 1,316,930 | +0.09(+0.60%) |
Aug 20, 2004 | 15.06 | 15.22 | 15.04 | 15.21 | 807,322 | +0.14(+0.94%) |
Aug 19, 2004 | 15.11 | 15.14 | 14.95 | 15.06 | 695,753 | -0.11(-0.76%) |
Aug 18, 2004 | 14.92 | 15.20 | 14.85 | 15.18 | 921,259 | +0.19(+1.24%) |
Aug 17, 2004 | 14.95 | 15.09 | 14.94 | 14.99 | 920,963 | +0.08(+0.57%) |
Aug 16, 2004 | 14.53 | 14.98 | 14.53 | 14.91 | 859,408 | +0.41(+2.80%) |
Aug 13, 2004 | 14.65 | 14.70 | 14.41 | 14.50 | 633,014 | -0.13(-0.88%) |
Aug 12, 2004 | 14.82 | 14.82 | 14.55 | 14.63 | 786,015 | -0.17(-1.14%) |
Aug 11, 2004 | 14.81 | 14.86 | 14.65 | 14.80 | 1,080,771 | -0.01(-0.05%) |
Aug 10, 2004 | 14.57 | 14.84 | 14.57 | 14.81 | 1,005,898 | +0.27(+1.86%) |
Aug 09, 2004 | 14.37 | 14.57 | 14.37 | 14.54 | 919,483 | +0.17(+1.18%) |
Aug 06, 2004 | 14.67 | 14.70 | 14.26 | 14.37 | 1,329,064 | -0.36(-2.45%) |
Aug 05, 2004 | 15.22 | 15.22 | 14.67 | 14.73 | 1,975,100 | -0.45(-2.96%) |
Aug 04, 2004 | 15.11 | 15.23 | 14.98 | 15.18 | 1,522,016 | +0.02(+0.13%) |
Aug 03, 2004 | 15.26 | 15.26 | 15.08 | 15.16 | 1,250,048 | -0.10(-0.64%) |
Aug 02, 2004 | 15.12 | 15.31 | 14.99 | 15.26 | 1,346,820 | +0.16(+1.05%) |
Jul 30, 2004 | 15.26 | 15.31 | 14.99 | 15.10 | 1,635,953 | +0.01(+0.05%) |
Jul 29, 2004 | 14.91 | 15.13 | 14.89 | 15.09 | 993,468 | +0.18(+1.22%) |
Jul 28, 2004 | 14.63 | 14.94 | 14.50 | 14.91 | 1,609,910 | +0.27(+1.87%) |
Jul 27, 2004 | 14.50 | 14.70 | 14.37 | 14.63 | 1,121,610 | +0.18(+1.22%) |
Jul 26, 2004 | 14.69 | 14.73 | 14.33 | 14.46 | 1,345,636 | -0.27(-1.84%) |
Jul 23, 2004 | 14.73 | 14.80 | 14.57 | 14.73 | 885,450 | -0.03(-0.21%) |
Jul 22, 2004 | 14.88 | 14.92 | 14.55 | 14.76 | 1,382,925 | -0.15(-1.00%) |
Jul 21, 2004 | 15.16 | 15.20 | 14.86 | 14.91 | 1,070,413 | -0.23(-1.52%) |
Jul 20, 2004 | 15.07 | 15.16 | 14.99 | 15.14 | 1,063,310 | +0.03(+0.22%) |
Jul 19, 2004 | 15.22 | 15.22 | 15.04 | 15.10 | 1,041,115 | -0.10(-0.69%) |
Jul 16, 2004 | 15.30 | 15.35 | 15.20 | 15.21 | 1,005,010 | -0.00(-0.02%) |
Jul 15, 2004 | 15.18 | 15.32 | 15.18 | 15.21 | 904,687 | +0.01(+0.09%) |
Jul 14, 2004 | 15.20 | 15.25 | 15.04 | 15.20 | 1,023,654 | -0.00(-0.02%) |
Jul 13, 2004 | 15.26 | 15.27 | 15.17 | 15.20 | 991,989 | -0.02(-0.16%) |
Jul 12, 2004 | 15.14 | 15.27 | 15.06 | 15.23 | 1,639,208 | +0.09(+0.63%) |
Jul 09, 2004 | 15.08 | 15.17 | 14.99 | 15.13 | 1,986,049 | +0.13(+0.86%) |
Jul 08, 2004 | 15.19 | 15.22 | 15.00 | 15.00 | 1,328,176 | -0.18(-1.20%) |
Jul 07, 2004 | 15.21 | 15.28 | 15.11 | 15.19 | 1,707,274 | -0.02(-0.16%) |
Jul 06, 2004 | 15.19 | 15.31 | 15.16 | 15.21 | 2,230,200 | +0.02(+0.16%) |
Jul 02, 2004 | 15.36 | 15.37 | 15.18 | 15.19 | 1,789,842 | -0.21(-1.36%) |
Jul 01, 2004 | 15.66 | 15.66 | 15.33 | 15.39 | 2,029,553 | -0.23(-1.45%) |
Jun 30, 2004 | 15.58 | 15.72 | 15.55 | 15.62 | 2,157,398 | +0.01(+0.04%) |
Jun 29, 2004 | 15.37 | 15.66 | 15.35 | 15.61 | 1,255,967 | +0.23(+1.47%) |
Jun 28, 2004 | 15.44 | 15.58 | 15.32 | 15.39 | 2,891,920 | +0.06(+0.40%) |
Jun 25, 2004 | 15.14 | 15.33 | 15.13 | 15.33 | 1,976,579 | +0.26(+1.70%) |
Jun 24, 2004 | 15.01 | 15.16 | 14.94 | 15.07 | 1,502,780 | +0.08(+0.54%) |
Jun 23, 2004 | 14.73 | 15.03 | 14.67 | 14.99 | 1,617,309 | +0.29(+1.98%) |
Jun 22, 2004 | 14.72 | 14.83 | 14.56 | 14.70 | 3,176,022 | +0.02(+0.12%) |
Jun 21, 2004 | 14.82 | 14.82 | 14.60 | 14.68 | 2,812,312 | -0.12(-0.84%) |
Jun 18, 2004 | 14.77 | 14.89 | 14.67 | 14.81 | 2,191,136 | +0.05(+0.32%) |
Jun 17, 2004 | 14.88 | 14.88 | 14.72 | 14.76 | 1,951,129 | -0.10(-0.68%) |
Jun 16, 2004 | 15.05 | 15.05 | 14.63 | 14.86 | 3,375,781 | -0.16(-1.04%) |
Jun 15, 2004 | 15.10 | 15.14 | 14.91 | 15.02 | 3,194,074 | -0.04(-0.25%) |
Jun 14, 2004 | 15.48 | 15.48 | 15.05 | 15.05 | 2,736,552 | -0.60(-3.82%) |
Jun 10, 2004 | 15.81 | 15.81 | 15.53 | 15.65 | 1,516,689 | -0.09(-0.56%) |
Jun 09, 2004 | 15.74 | 15.87 | 15.66 | 15.74 | 2,223,097 | -0.00(-0.02%) |
Jun 08, 2004 | 15.55 | 15.75 | 15.47 | 15.74 | 1,486,800 | +0.11(+0.69%) |
Jun 07, 2004 | 15.53 | 15.67 | 15.48 | 15.63 | 1,427,020 | +0.19(+1.25%) |
Jun 04, 2004 | 15.50 | 15.63 | 15.38 | 15.44 | 1,457,501 | +0.05(+0.31%) |
Jun 03, 2004 | 15.65 | 15.66 | 15.37 | 15.39 | 1,717,632 | -0.24(-1.56%) |
Jun 02, 2004 | 15.71 | 15.72 | 15.61 | 15.64 | 2,345,320 | +0.02(+0.11%) |