Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 16.41 | 16.41 | 16.03 | 16.36 | 429,455 | -0.09(-0.57%) |
Aug 30, 2004 | 16.47 | 16.52 | 16.31 | 16.45 | 359,709 | -0.20(-1.23%) |
Aug 27, 2004 | 16.49 | 16.66 | 16.03 | 16.66 | 501,031 | +0.17(+1.01%) |
Aug 26, 2004 | 15.65 | 16.57 | 15.64 | 16.49 | 882,268 | +0.94(+6.03%) |
Aug 25, 2004 | 15.20 | 15.60 | 15.01 | 15.55 | 245,080 | +0.35(+2.32%) |
Aug 24, 2004 | 15.14 | 15.31 | 15.11 | 15.20 | 325,912 | +0.10(+0.68%) |
Aug 23, 2004 | 15.23 | 15.24 | 14.90 | 15.10 | 286,842 | -0.12(-0.79%) |
Aug 20, 2004 | 15.24 | 15.27 | 15.08 | 15.22 | 165,754 | -0.02(-0.12%) |
Aug 19, 2004 | 15.15 | 15.32 | 14.93 | 15.24 | 204,072 | +0.09(+0.61%) |
Aug 18, 2004 | 14.77 | 15.21 | 14.49 | 15.14 | 216,127 | +0.20(+1.37%) |
Aug 17, 2004 | 15.00 | 15.36 | 14.85 | 14.94 | 408,252 | +0.05(+0.31%) |
Aug 16, 2004 | 14.32 | 14.91 | 14.32 | 14.89 | 220,540 | +0.58(+4.02%) |
Aug 13, 2004 | 14.08 | 14.45 | 14.08 | 14.32 | 170,383 | +0.28(+1.99%) |
Aug 12, 2004 | 14.42 | 14.60 | 14.03 | 14.04 | 311,597 | -0.35(-2.45%) |
Aug 11, 2004 | 14.40 | 14.42 | 14.02 | 14.39 | 309,122 | -0.15(-1.02%) |
Aug 10, 2004 | 14.00 | 14.54 | 14.00 | 14.54 | 244,111 | +0.55(+3.92%) |
Aug 09, 2004 | 13.82 | 14.17 | 13.73 | 13.99 | 326,773 | +0.18(+1.28%) |
Aug 06, 2004 | 14.08 | 14.08 | 13.61 | 13.82 | 678,303 | -0.35(-2.49%) |
Aug 05, 2004 | 14.63 | 14.63 | 14.17 | 14.17 | 1,042,426 | -0.46(-3.17%) |
Aug 04, 2004 | 14.99 | 14.99 | 14.23 | 14.63 | 338,721 | -0.45(-2.96%) |
Aug 03, 2004 | 15.20 | 15.25 | 15.05 | 15.08 | 467,235 | -0.12(-0.79%) |
Aug 02, 2004 | 15.14 | 15.24 | 14.83 | 15.20 | 262,086 | -0.01(-0.06%) |
Jul 30, 2004 | 15.05 | 15.28 | 14.83 | 15.21 | 291,577 | +0.07(+0.43%) |
Jul 29, 2004 | 14.81 | 15.27 | 14.77 | 15.14 | 366,813 | +0.38(+2.58%) |
Jul 28, 2004 | 14.71 | 14.87 | 14.31 | 14.76 | 476,168 | +0.06(+0.38%) |
Jul 27, 2004 | 13.95 | 14.87 | 13.89 | 14.71 | 663,019 | +0.79(+5.67%) |
Jul 26, 2004 | 14.35 | 14.35 | 13.74 | 13.92 | 300,080 | -0.44(-3.04%) |
Jul 23, 2004 | 14.29 | 14.40 | 14.12 | 14.35 | 401,040 | +0.00(+0.00%) |
Jul 22, 2004 | 14.55 | 14.61 | 13.95 | 14.35 | 704,135 | -0.38(-2.58%) |
Jul 21, 2004 | 15.13 | 15.18 | 14.60 | 14.74 | 370,042 | -0.42(-2.76%) |
Jul 20, 2004 | 14.66 | 15.15 | 14.64 | 15.15 | 391,569 | +0.68(+4.69%) |
Jul 19, 2004 | 14.35 | 14.68 | 14.05 | 14.48 | 490,591 | +0.10(+0.71%) |
Jul 16, 2004 | 15.00 | 15.00 | 14.32 | 14.37 | 508,566 | -0.62(-4.15%) |
Jul 15, 2004 | 15.39 | 15.61 | 14.99 | 15.00 | 396,089 | -0.40(-2.60%) |
Jul 14, 2004 | 15.98 | 15.98 | 15.20 | 15.39 | 345,502 | -0.59(-3.72%) |
Jul 13, 2004 | 15.81 | 16.14 | 15.64 | 15.99 | 347,331 | +0.18(+1.12%) |
Jul 12, 2004 | 15.79 | 15.93 | 15.70 | 15.81 | 217,311 | +0.07(+0.41%) |
Jul 09, 2004 | 15.81 | 15.88 | 15.71 | 15.75 | 359,171 | -0.07(-0.41%) |
Jul 08, 2004 | 16.12 | 16.12 | 15.73 | 15.81 | 624,702 | -0.31(-1.90%) |
Jul 07, 2004 | 15.84 | 16.31 | 15.83 | 16.12 | 172,966 | +0.31(+1.94%) |
Jul 06, 2004 | 16.13 | 16.13 | 15.75 | 15.81 | 516,423 | -0.44(-2.69%) |
Jul 02, 2004 | 16.68 | 16.68 | 16.24 | 16.25 | 255,736 | -0.46(-2.72%) |
Jul 01, 2004 | 16.45 | 16.76 | 16.24 | 16.70 | 346,901 | +0.25(+1.52%) |
Jun 30, 2004 | 16.36 | 16.55 | 16.33 | 16.45 | 374,347 | +0.19(+1.14%) |
Jun 29, 2004 | 16.39 | 16.44 | 16.05 | 16.27 | 367,459 | -0.12(-0.74%) |
Jun 28, 2004 | 16.38 | 16.65 | 16.17 | 16.39 | 380,482 | +0.10(+0.63%) |
Jun 25, 2004 | 15.72 | 16.29 | 15.72 | 16.29 | 370,365 | +0.54(+3.42%) |
Jun 24, 2004 | 15.70 | 15.98 | 15.70 | 15.75 | 454,749 | +0.05(+0.30%) |
Jun 23, 2004 | 15.79 | 16.02 | 15.52 | 15.70 | 690,466 | -0.69(-4.19%) |
Jun 22, 2004 | 16.53 | 16.53 | 16.24 | 16.39 | 397,811 | -0.15(-0.90%) |
Jun 21, 2004 | 16.24 | 16.58 | 16.09 | 16.54 | 294,161 | +0.44(+2.71%) |
Jun 18, 2004 | 16.17 | 16.51 | 16.10 | 16.10 | 336,783 | -0.09(-0.57%) |
Jun 17, 2004 | 16.41 | 16.44 | 16.05 | 16.19 | 250,354 | -0.21(-1.30%) |
Jun 16, 2004 | 16.01 | 16.42 | 15.89 | 16.41 | 313,212 | +0.46(+2.85%) |
Jun 15, 2004 | 15.80 | 16.06 | 15.80 | 15.95 | 209,884 | +0.20(+1.24%) |
Jun 14, 2004 | 16.04 | 16.04 | 15.73 | 15.76 | 387,586 | -0.28(-1.74%) |
Jun 10, 2004 | 16.12 | 16.35 | 15.89 | 16.04 | 397,919 | -0.14(-0.86%) |
Jun 09, 2004 | 16.24 | 16.43 | 16.02 | 16.18 | 331,832 | +0.07(+0.46%) |
Jun 08, 2004 | 16.17 | 16.35 | 15.96 | 16.10 | 455,933 | -0.16(-0.97%) |
Jun 07, 2004 | 15.94 | 16.31 | 15.86 | 16.26 | 479,397 | +0.26(+1.63%) |
Jun 04, 2004 | 16.18 | 16.26 | 15.80 | 16.00 | 624,594 | -0.17(-1.03%) |
Jun 03, 2004 | 17.37 | 17.37 | 16.17 | 16.17 | 1,468,976 | -1.67(-9.38%) |
Jun 02, 2004 | 17.85 | 17.87 | 17.56 | 17.84 | 188,573 | +0.04(+0.21%) |