Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 16.26 | 16.38 | 16.11 | 16.38 | 3,454,379 | +0.13(+0.79%) |
Aug 30, 2004 | 16.19 | 16.56 | 16.10 | 16.26 | 463,474 | -0.10(-0.59%) |
Aug 27, 2004 | 15.88 | 16.36 | 15.88 | 16.35 | 910,105 | +1.26(+8.33%) |
Aug 26, 2004 | 15.01 | 15.16 | 14.97 | 15.09 | 126,472 | +0.03(+0.17%) |
Aug 25, 2004 | 15.08 | 15.08 | 15.00 | 15.07 | 116,024 | +0.00(+0.00%) |
Aug 24, 2004 | 15.08 | 15.28 | 14.97 | 15.07 | 93,256 | -0.01(-0.09%) |
Aug 23, 2004 | 15.41 | 15.41 | 15.08 | 15.08 | 64,873 | -0.39(-2.53%) |
Aug 20, 2004 | 15.09 | 15.52 | 15.07 | 15.47 | 123,353 | +0.44(+2.94%) |
Aug 19, 2004 | 15.33 | 15.36 | 15.02 | 15.03 | 85,458 | -0.29(-1.92%) |
Aug 18, 2004 | 14.95 | 15.36 | 14.81 | 15.33 | 113,217 | +0.31(+2.05%) |
Aug 17, 2004 | 14.98 | 15.06 | 14.91 | 15.02 | 62,534 | +0.03(+0.21%) |
Aug 16, 2004 | 14.77 | 15.06 | 14.65 | 14.99 | 122,730 | +0.27(+1.83%) |
Aug 13, 2004 | 14.72 | 14.83 | 14.52 | 14.72 | 103,548 | +0.09(+0.61%) |
Aug 12, 2004 | 14.59 | 14.74 | 14.36 | 14.63 | 118,987 | -0.03(-0.17%) |
Aug 11, 2004 | 14.59 | 14.75 | 14.31 | 14.65 | 120,079 | -0.03(-0.22%) |
Aug 10, 2004 | 14.43 | 14.75 | 14.42 | 14.68 | 106,043 | +0.31(+2.19%) |
Aug 09, 2004 | 14.28 | 14.49 | 14.27 | 14.37 | 62,690 | +0.10(+0.67%) |
Aug 06, 2004 | 14.48 | 14.59 | 14.27 | 14.27 | 140,352 | -0.20(-1.37%) |
Aug 05, 2004 | 14.52 | 14.60 | 14.33 | 14.47 | 111,034 | -0.04(-0.27%) |
Aug 04, 2004 | 14.48 | 14.72 | 14.27 | 14.51 | 145,810 | +0.03(+0.22%) |
Aug 03, 2004 | 14.47 | 14.58 | 14.33 | 14.48 | 85,614 | +0.03(+0.22%) |
Aug 02, 2004 | 14.45 | 14.49 | 14.11 | 14.45 | 147,213 | +0.01(+0.09%) |
Jul 30, 2004 | 14.11 | 14.46 | 14.11 | 14.43 | 141,599 | +0.24(+1.72%) |
Jul 29, 2004 | 14.08 | 14.24 | 14.04 | 14.19 | 110,410 | +0.19(+1.33%) |
Jul 28, 2004 | 13.97 | 14.14 | 13.68 | 14.00 | 133,334 | +0.09(+0.65%) |
Jul 27, 2004 | 13.79 | 13.98 | 13.63 | 13.91 | 70,799 | +0.24(+1.73%) |
Jul 26, 2004 | 13.59 | 13.76 | 13.48 | 13.68 | 84,523 | +0.03(+0.19%) |
Jul 23, 2004 | 13.79 | 13.84 | 13.61 | 13.65 | 96,998 | -0.15(-1.11%) |
Jul 22, 2004 | 13.63 | 13.87 | 13.38 | 13.81 | 115,400 | +0.11(+0.80%) |
Jul 21, 2004 | 14.38 | 14.38 | 13.70 | 13.70 | 189,319 | -0.52(-3.65%) |
Jul 20, 2004 | 14.11 | 14.29 | 14.06 | 14.22 | 134,582 | +0.11(+0.77%) |
Jul 19, 2004 | 14.17 | 14.25 | 13.88 | 14.11 | 106,199 | -0.11(-0.77%) |
Jul 16, 2004 | 14.25 | 14.25 | 14.11 | 14.22 | 139,884 | -0.04(-0.27%) |
Jul 15, 2004 | 14.45 | 14.50 | 14.21 | 14.25 | 118,363 | -0.15(-1.02%) |
Jul 14, 2004 | 14.56 | 14.70 | 14.36 | 14.40 | 160,625 | -0.13(-0.88%) |
Jul 13, 2004 | 14.59 | 14.61 | 14.45 | 14.53 | 67,836 | +0.10(+0.71%) |
Jul 12, 2004 | 14.46 | 14.59 | 14.29 | 14.43 | 58,324 | -0.02(-0.13%) |
Jul 09, 2004 | 14.49 | 14.49 | 14.20 | 14.45 | 81,716 | +0.10(+0.72%) |
Jul 08, 2004 | 14.25 | 14.47 | 14.17 | 14.34 | 114,620 | -0.12(-0.80%) |
Jul 07, 2004 | 14.52 | 14.60 | 14.31 | 14.46 | 81,872 | +0.10(+0.67%) |
Jul 06, 2004 | 14.22 | 14.45 | 14.14 | 14.36 | 75,166 | +0.16(+1.13%) |
Jul 02, 2004 | 14.17 | 14.37 | 14.05 | 14.20 | 115,712 | -0.07(-0.49%) |
Jul 01, 2004 | 14.62 | 14.72 | 14.27 | 14.27 | 168,734 | -0.34(-2.33%) |
Jun 30, 2004 | 14.59 | 14.72 | 14.42 | 14.61 | 154,855 | +0.06(+0.40%) |
Jun 29, 2004 | 14.15 | 14.59 | 14.11 | 14.56 | 526,164 | +0.40(+2.85%) |
Jun 28, 2004 | 14.00 | 14.23 | 13.89 | 14.15 | 80,780 | +0.08(+0.55%) |
Jun 25, 2004 | 13.90 | 14.08 | 13.57 | 14.08 | 259,651 | +0.24(+1.76%) |
Jun 24, 2004 | 14.11 | 14.17 | 13.83 | 13.83 | 109,942 | -0.28(-1.96%) |
Jun 23, 2004 | 13.82 | 14.11 | 13.63 | 14.11 | 80,156 | +0.31(+2.23%) |
Jun 22, 2004 | 13.79 | 13.86 | 13.63 | 13.80 | 97,154 | -0.06(-0.42%) |
Jun 21, 2004 | 13.66 | 13.88 | 13.53 | 13.86 | 102,924 | +0.13(+0.98%) |
Jun 18, 2004 | 13.85 | 13.94 | 13.72 | 13.72 | 137,857 | -0.13(-0.93%) |
Jun 17, 2004 | 13.85 | 13.85 | 13.72 | 13.85 | 72,827 | +0.01(+0.09%) |
Jun 16, 2004 | 13.94 | 13.94 | 13.58 | 13.84 | 172,477 | -0.01(-0.09%) |
Jun 15, 2004 | 13.63 | 13.97 | 13.63 | 13.85 | 130,215 | +0.22(+1.60%) |
Jun 14, 2004 | 13.98 | 14.09 | 13.54 | 13.63 | 130,215 | -0.50(-3.54%) |
Jun 10, 2004 | 14.11 | 14.33 | 14.09 | 14.13 | 171,385 | +0.05(+0.36%) |
Jun 09, 2004 | 14.33 | 14.37 | 14.04 | 14.08 | 140,352 | -0.25(-1.75%) |
Jun 08, 2004 | 14.43 | 14.43 | 14.33 | 14.33 | 84,991 | -0.10(-0.71%) |
Jun 07, 2004 | 14.33 | 14.55 | 14.27 | 14.43 | 178,091 | +0.15(+1.03%) |
Jun 04, 2004 | 14.20 | 14.33 | 14.17 | 14.29 | 101,209 | +0.24(+1.74%) |
Jun 03, 2004 | 14.17 | 14.20 | 14.04 | 14.04 | 52,554 | -0.17(-1.22%) |
Jun 02, 2004 | 14.33 | 14.33 | 14.12 | 14.22 | 100,429 | -0.09(-0.63%) |