Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.75 | 15.79 | 15.60 | 15.79 | 545,400 | +0.08(+0.51%) |
Aug 30, 2004 | 15.90 | 15.93 | 15.69 | 15.71 | 733,300 | -0.19(-1.19%) |
Aug 27, 2004 | 15.78 | 15.95 | 15.76 | 15.90 | 692,200 | +0.18(+1.11%) |
Aug 26, 2004 | 15.59 | 15.79 | 15.51 | 15.72 | 893,800 | +0.14(+0.90%) |
Aug 25, 2004 | 15.58 | 15.62 | 15.44 | 15.59 | 1,104,700 | -0.02(-0.13%) |
Aug 24, 2004 | 15.53 | 15.68 | 15.52 | 15.61 | 677,500 | +0.09(+0.58%) |
Aug 23, 2004 | 15.80 | 15.91 | 15.50 | 15.52 | 1,103,400 | -0.35(-2.24%) |
Aug 20, 2004 | 15.62 | 15.88 | 15.60 | 15.87 | 843,100 | +0.25(+1.63%) |
Aug 19, 2004 | 15.87 | 15.87 | 15.55 | 15.62 | 790,800 | -0.25(-1.61%) |
Aug 18, 2004 | 15.72 | 15.87 | 15.61 | 15.87 | 723,300 | +0.13(+0.86%) |
Aug 17, 2004 | 15.74 | 15.78 | 15.56 | 15.73 | 730,100 | -0.01(-0.03%) |
Aug 16, 2004 | 15.24 | 15.74 | 15.24 | 15.74 | 975,100 | +0.56(+3.72%) |
Aug 13, 2004 | 15.10 | 15.21 | 15.05 | 15.18 | 643,300 | +0.12(+0.76%) |
Aug 12, 2004 | 15.44 | 15.44 | 15.06 | 15.06 | 547,900 | -0.43(-2.78%) |
Aug 11, 2004 | 15.32 | 15.60 | 15.29 | 15.49 | 575,300 | +0.06(+0.39%) |
Aug 10, 2004 | 15.15 | 15.46 | 15.15 | 15.43 | 602,800 | +0.35(+2.32%) |
Aug 09, 2004 | 15.12 | 15.32 | 15.07 | 15.08 | 750,300 | -0.02(-0.10%) |
Aug 06, 2004 | 15.32 | 15.39 | 15.08 | 15.10 | 730,700 | -0.37(-2.36%) |
Aug 05, 2004 | 15.78 | 15.92 | 15.45 | 15.46 | 816,000 | -0.28(-1.78%) |
Aug 04, 2004 | 15.65 | 15.80 | 15.52 | 15.74 | 778,500 | +0.02(+0.10%) |
Aug 03, 2004 | 15.65 | 15.77 | 15.53 | 15.72 | 1,221,500 | +0.11(+0.67%) |
Aug 02, 2004 | 15.62 | 15.69 | 15.46 | 15.62 | 884,000 | -0.03(-0.19%) |
Jul 30, 2004 | 15.93 | 15.95 | 15.47 | 15.65 | 1,497,600 | -0.32(-2.00%) |
Jul 29, 2004 | 15.85 | 16.25 | 15.78 | 15.97 | 1,712,500 | +0.25(+1.56%) |
Jul 28, 2004 | 15.29 | 15.96 | 15.23 | 15.72 | 2,090,900 | +0.64(+4.28%) |
Jul 27, 2004 | 15.12 | 15.28 | 15.06 | 15.08 | 1,408,500 | +0.03(+0.20%) |
Jul 26, 2004 | 15.05 | 15.21 | 14.98 | 15.05 | 855,500 | -0.04(-0.27%) |
Jul 23, 2004 | 15.17 | 15.21 | 14.98 | 15.09 | 1,107,600 | -0.07(-0.49%) |
Jul 22, 2004 | 15.49 | 15.56 | 15.08 | 15.16 | 2,015,100 | -0.43(-2.73%) |
Jul 21, 2004 | 15.91 | 15.98 | 15.55 | 15.59 | 1,008,800 | -0.20(-1.27%) |
Jul 20, 2004 | 15.50 | 15.89 | 15.47 | 15.79 | 896,200 | +0.34(+2.20%) |
Jul 19, 2004 | 15.47 | 15.61 | 15.36 | 15.45 | 800,800 | +0.04(+0.29%) |
Jul 16, 2004 | 15.86 | 15.91 | 15.40 | 15.40 | 871,700 | -0.25(-1.57%) |
Jul 15, 2004 | 15.47 | 15.65 | 15.42 | 15.65 | 1,041,700 | +0.18(+1.16%) |
Jul 14, 2004 | 15.38 | 15.66 | 15.27 | 15.47 | 975,600 | +0.09(+0.59%) |
Jul 13, 2004 | 15.47 | 15.51 | 15.33 | 15.38 | 759,500 | -0.09(-0.58%) |
Jul 12, 2004 | 15.63 | 15.68 | 15.32 | 15.47 | 1,063,200 | -0.21(-1.37%) |
Jul 09, 2004 | 15.50 | 15.75 | 15.48 | 15.69 | 897,800 | +0.26(+1.69%) |
Jul 08, 2004 | 15.63 | 15.71 | 15.43 | 15.43 | 1,375,400 | -0.31(-1.97%) |
Jul 07, 2004 | 15.80 | 15.81 | 15.63 | 15.73 | 1,129,700 | -0.07(-0.41%) |
Jul 06, 2004 | 15.84 | 16.02 | 15.80 | 15.80 | 1,322,800 | -0.09(-0.57%) |
Jul 02, 2004 | 16.23 | 16.23 | 15.87 | 15.89 | 1,174,000 | -0.34(-2.06%) |
Jul 01, 2004 | 16.39 | 16.50 | 16.02 | 16.23 | 1,243,100 | -0.16(-0.98%) |
Jun 30, 2004 | 16.27 | 16.44 | 16.07 | 16.39 | 1,268,300 | -0.08(-0.52%) |
Jun 29, 2004 | 16.23 | 16.50 | 16.21 | 16.47 | 1,197,700 | +0.12(+0.73%) |
Jun 28, 2004 | 16.41 | 16.61 | 16.30 | 16.35 | 818,100 | -0.01(-0.06%) |
Jun 25, 2004 | 16.40 | 16.48 | 16.29 | 16.36 | 965,300 | -0.04(-0.24%) |
Jun 24, 2004 | 16.36 | 16.50 | 16.32 | 16.40 | 1,389,500 | +0.04(+0.24%) |
Jun 23, 2004 | 15.84 | 16.38 | 15.84 | 16.36 | 1,390,300 | +0.46(+2.89%) |
Jun 22, 2004 | 15.91 | 15.93 | 15.70 | 15.90 | 930,900 | -0.07(-0.47%) |
Jun 21, 2004 | 15.85 | 16.05 | 15.85 | 15.97 | 619,300 | +0.17(+1.08%) |
Jun 18, 2004 | 15.75 | 15.97 | 15.66 | 15.80 | 1,038,000 | +0.03(+0.19%) |
Jun 17, 2004 | 15.86 | 15.86 | 15.72 | 15.78 | 725,200 | -0.14(-0.91%) |
Jun 16, 2004 | 15.80 | 15.96 | 15.75 | 15.92 | 588,600 | +0.12(+0.76%) |
Jun 15, 2004 | 15.74 | 16.11 | 15.72 | 15.80 | 1,212,400 | +0.11(+0.70%) |
Jun 14, 2004 | 16.00 | 16.00 | 15.54 | 15.69 | 1,400,400 | -0.33(-2.03%) |
Jun 10, 2004 | 16.25 | 16.32 | 16.00 | 16.02 | 879,300 | -0.21(-1.32%) |
Jun 09, 2004 | 16.12 | 16.32 | 16.00 | 16.23 | 1,577,400 | -0.25(-1.49%) |
Jun 08, 2004 | 16.30 | 16.52 | 16.27 | 16.48 | 1,090,900 | +0.05(+0.30%) |
Jun 07, 2004 | 16.12 | 16.45 | 16.12 | 16.43 | 742,800 | +0.30(+1.89%) |
Jun 04, 2004 | 15.92 | 16.16 | 15.88 | 16.12 | 860,400 | +0.30(+1.90%) |
Jun 03, 2004 | 16.02 | 16.06 | 15.82 | 15.82 | 880,900 | -0.24(-1.49%) |
Jun 02, 2004 | 15.77 | 16.12 | 15.74 | 16.06 | 895,300 | +0.29(+1.87%) |