Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.59 | 14.70 | 14.56 | 14.70 | 3,096,791 | +0.17(+1.15%) |
Aug 30, 2004 | 14.59 | 14.59 | 14.49 | 14.53 | 238,509 | -0.10(-0.67%) |
Aug 27, 2004 | 14.62 | 14.66 | 14.58 | 14.63 | 31,448 | -0.02(-0.10%) |
Aug 26, 2004 | 14.65 | 14.66 | 14.57 | 14.64 | 22,859 | -0.01(-0.05%) |
Aug 25, 2004 | 14.53 | 14.65 | 14.53 | 14.65 | 56,423 | +0.03(+0.21%) |
Aug 24, 2004 | 14.55 | 14.63 | 14.52 | 14.62 | 72,015 | +0.10(+0.68%) |
Aug 23, 2004 | 14.55 | 14.62 | 14.55 | 14.52 | 216,574 | -0.06(-0.41%) |
Aug 20, 2004 | 14.51 | 14.61 | 14.47 | 14.58 | 162,265 | +0.08(+0.52%) |
Aug 19, 2004 | 14.42 | 14.55 | 14.42 | 14.51 | 78,357 | +0.04(+0.26%) |
Aug 18, 2004 | 14.39 | 14.47 | 14.36 | 14.47 | 94,346 | +0.08(+0.58%) |
Aug 17, 2004 | 14.27 | 14.47 | 14.27 | 14.39 | 476,490 | +0.18(+1.28%) |
Aug 16, 2004 | 13.93 | 14.27 | 13.93 | 14.20 | 1,634,814 | +0.17(+1.19%) |
Aug 13, 2004 | 13.92 | 14.04 | 13.92 | 14.04 | 347,655 | +0.12(+0.87%) |
Aug 12, 2004 | 13.95 | 13.96 | 13.89 | 13.92 | 100,953 | -0.02(-0.16%) |
Aug 11, 2004 | 13.97 | 13.98 | 13.92 | 13.94 | 19,556 | -0.14(-0.97%) |
Aug 10, 2004 | 14.00 | 14.11 | 14.00 | 14.08 | 15,592 | +0.14(+0.98%) |
Aug 09, 2004 | 14.03 | 14.08 | 13.94 | 13.94 | 27,220 | -0.07(-0.49%) |
Aug 06, 2004 | 14.23 | 14.23 | 14.00 | 14.01 | 1,970,049 | -0.34(-2.37%) |
Aug 05, 2004 | 14.22 | 14.36 | 14.22 | 14.35 | 487,986 | +0.13(+0.90%) |
Aug 04, 2004 | 14.49 | 14.49 | 14.17 | 14.22 | 1,147,224 | -0.27(-1.88%) |
Aug 03, 2004 | 14.53 | 14.59 | 14.45 | 14.49 | 148,523 | +0.04(+0.26%) |
Aug 02, 2004 | 14.24 | 14.52 | 14.24 | 14.45 | 606,382 | +0.05(+0.32%) |
Jul 30, 2004 | 14.45 | 14.45 | 14.39 | 14.41 | 13,874 | -0.02(-0.16%) |
Jul 29, 2004 | 14.47 | 14.51 | 14.34 | 14.43 | 40,302 | +0.16(+1.11%) |
Jul 28, 2004 | 14.41 | 14.41 | 14.07 | 14.27 | 95,535 | -0.02(-0.11%) |
Jul 27, 2004 | 14.08 | 14.33 | 14.08 | 14.29 | 58,405 | +0.33(+2.33%) |
Jul 26, 2004 | 14.03 | 14.13 | 13.92 | 13.96 | 147,598 | -0.11(-0.75%) |
Jul 23, 2004 | 14.22 | 14.22 | 14.05 | 14.07 | 19,556 | -0.18(-1.27%) |
Jul 22, 2004 | 14.11 | 14.25 | 14.01 | 14.25 | 38,452 | +0.06(+0.43%) |
Jul 21, 2004 | 14.45 | 14.48 | 14.18 | 14.19 | 35,280 | -0.15(-1.06%) |
Jul 20, 2004 | 14.11 | 14.39 | 14.11 | 14.34 | 71,222 | +0.17(+1.23%) |
Jul 19, 2004 | 14.24 | 14.40 | 14.13 | 14.17 | 166,890 | -0.06(-0.43%) |
Jul 16, 2004 | 14.03 | 14.28 | 14.02 | 14.23 | 54,440 | +0.33(+2.40%) |
Jul 15, 2004 | 14.03 | 14.07 | 13.83 | 13.89 | 87,739 | -0.14(-0.97%) |
Jul 14, 2004 | 14.24 | 14.26 | 14.02 | 14.03 | 44,927 | -0.22(-1.57%) |
Jul 13, 2004 | 14.30 | 14.44 | 14.19 | 14.25 | 108,221 | -0.21(-1.49%) |
Jul 12, 2004 | 14.30 | 14.49 | 14.23 | 14.47 | 184,993 | +0.11(+0.74%) |
Jul 09, 2004 | 14.21 | 14.42 | 14.16 | 14.36 | 689,629 | +0.08(+0.58%) |
Jul 08, 2004 | 14.20 | 14.42 | 14.08 | 14.28 | 722,928 | -0.03(-0.21%) |
Jul 07, 2004 | 14.46 | 14.63 | 14.31 | 14.31 | 129,627 | -0.19(-1.30%) |
Jul 06, 2004 | 14.64 | 14.76 | 14.48 | 14.50 | 152,619 | -0.16(-1.08%) |
Jul 02, 2004 | 14.72 | 14.84 | 14.64 | 14.66 | 21,802 | -0.10(-0.67%) |
Jul 01, 2004 | 14.82 | 14.86 | 14.67 | 14.76 | 211,289 | +0.01(+0.05%) |
Jun 30, 2004 | 14.61 | 14.75 | 14.57 | 14.75 | 36,338 | +0.20(+1.40%) |
Jun 29, 2004 | 14.46 | 14.61 | 14.45 | 14.55 | 71,222 | +0.01(+0.05%) |
Jun 28, 2004 | 14.83 | 14.83 | 14.54 | 14.54 | 57,612 | -0.26(-1.74%) |
Jun 25, 2004 | 14.83 | 14.92 | 14.73 | 14.80 | 272,469 | -0.04(-0.26%) |
Jun 24, 2004 | 14.83 | 14.97 | 14.76 | 14.83 | 184,464 | +0.08(+0.51%) |
Jun 23, 2004 | 14.77 | 14.87 | 14.64 | 14.76 | 61,576 | -0.05(-0.36%) |
Jun 22, 2004 | 15.00 | 15.00 | 14.80 | 14.81 | 24,049 | -0.14(-0.91%) |
Jun 21, 2004 | 15.06 | 15.13 | 14.83 | 14.95 | 46,644 | +0.02(+0.15%) |
Jun 18, 2004 | 14.91 | 14.95 | 14.83 | 14.92 | 83,907 | +0.09(+0.61%) |
Jun 17, 2004 | 14.80 | 14.84 | 14.61 | 14.83 | 35,016 | +0.11(+0.77%) |
Jun 16, 2004 | 14.81 | 14.81 | 14.67 | 14.72 | 22,595 | +0.00(+0.00%) |
Jun 15, 2004 | 14.57 | 14.99 | 14.57 | 14.72 | 180,632 | +0.23(+1.57%) |
Jun 14, 2004 | 14.59 | 14.69 | 14.49 | 14.49 | 79,282 | -0.34(-2.30%) |
Jun 10, 2004 | 14.98 | 15.01 | 14.80 | 14.83 | 38,452 | +0.02(+0.10%) |
Jun 09, 2004 | 15.13 | 15.13 | 14.82 | 14.82 | 64,879 | -0.39(-2.54%) |
Jun 08, 2004 | 15.21 | 15.30 | 15.08 | 15.20 | 285,022 | +0.09(+0.60%) |
Jun 07, 2004 | 14.95 | 15.21 | 14.81 | 15.11 | 413,064 | +0.50(+3.42%) |
Jun 04, 2004 | 14.43 | 14.75 | 14.43 | 14.61 | 122,227 | +0.20(+1.37%) |
Jun 03, 2004 | 14.27 | 14.55 | 14.27 | 14.42 | 286,740 | -0.11(-0.73%) |
Jun 02, 2004 | 14.45 | 14.60 | 14.42 | 14.52 | 307,221 | +0.11(+0.74%) |