Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 16.34 | 16.37 | 16.00 | 16.15 | 28,023 | -0.27(-1.64%) |
Aug 30, 2004 | 16.73 | 16.73 | 16.35 | 16.42 | 23,331 | -0.23(-1.38%) |
Aug 27, 2004 | 16.69 | 16.69 | 16.53 | 16.65 | 23,461 | -0.04(-0.23%) |
Aug 26, 2004 | 17.30 | 17.30 | 16.66 | 16.69 | 45,098 | -0.55(-3.20%) |
Aug 25, 2004 | 17.32 | 17.34 | 17.15 | 17.24 | 17,596 | -0.03(-0.18%) |
Aug 24, 2004 | 17.39 | 17.49 | 17.24 | 17.27 | 16,683 | -0.07(-0.40%) |
Aug 23, 2004 | 17.76 | 17.80 | 17.33 | 17.34 | 16,553 | -0.37(-2.08%) |
Aug 20, 2004 | 16.86 | 18.07 | 16.86 | 17.71 | 95,149 | +0.85(+5.05%) |
Aug 19, 2004 | 16.76 | 16.94 | 16.49 | 16.86 | 65,822 | +0.18(+1.10%) |
Aug 18, 2004 | 16.68 | 16.73 | 16.59 | 16.67 | 79,638 | +0.00(+0.00%) |
Aug 17, 2004 | 17.05 | 17.11 | 16.63 | 16.67 | 59,826 | -0.33(-1.94%) |
Aug 16, 2004 | 17.07 | 17.17 | 16.88 | 17.00 | 21,636 | -0.02(-0.14%) |
Aug 13, 2004 | 16.88 | 17.09 | 16.73 | 17.02 | 21,506 | +0.15(+0.86%) |
Aug 12, 2004 | 17.27 | 17.27 | 16.88 | 16.88 | 20,854 | -0.38(-2.22%) |
Aug 11, 2004 | 16.99 | 17.30 | 16.86 | 17.26 | 67,125 | +0.24(+1.40%) |
Aug 10, 2004 | 16.77 | 17.10 | 16.77 | 17.02 | 29,848 | +0.25(+1.51%) |
Aug 09, 2004 | 16.69 | 16.89 | 16.69 | 16.77 | 24,243 | +0.08(+0.46%) |
Aug 06, 2004 | 17.68 | 17.68 | 16.65 | 16.69 | 80,681 | -1.04(-5.84%) |
Aug 05, 2004 | 17.76 | 18.26 | 17.68 | 17.73 | 90,196 | +0.08(+0.48%) |
Aug 04, 2004 | 17.57 | 17.91 | 17.23 | 17.65 | 86,937 | +0.19(+1.10%) |
Aug 03, 2004 | 17.53 | 17.92 | 17.45 | 17.45 | 38,580 | +0.02(+0.09%) |
Aug 02, 2004 | 17.22 | 17.49 | 17.15 | 17.44 | 47,704 | -0.17(-0.96%) |
Jul 30, 2004 | 18.37 | 18.37 | 17.19 | 17.61 | 104,272 | -0.71(-3.89%) |
Jul 29, 2004 | 16.68 | 18.51 | 16.66 | 18.32 | 178,958 | +1.63(+9.79%) |
Jul 28, 2004 | 16.37 | 16.69 | 16.19 | 16.69 | 137,118 | +0.31(+1.92%) |
Jul 27, 2004 | 16.30 | 16.56 | 16.27 | 16.37 | 71,817 | +0.18(+1.09%) |
Jul 26, 2004 | 16.23 | 16.53 | 16.13 | 16.20 | 83,679 | +0.08(+0.52%) |
Jul 23, 2004 | 16.11 | 16.22 | 15.87 | 16.11 | 77,683 | -0.31(-1.87%) |
Jul 22, 2004 | 16.31 | 16.58 | 16.12 | 16.42 | 117,046 | +0.08(+0.52%) |
Jul 21, 2004 | 15.97 | 16.42 | 15.64 | 16.33 | 107,270 | +0.41(+2.60%) |
Jul 20, 2004 | 15.42 | 16.01 | 15.38 | 15.92 | 152,238 | +0.50(+3.23%) |
Jul 19, 2004 | 15.73 | 15.73 | 15.27 | 15.42 | 143,766 | -0.42(-2.66%) |
Jul 16, 2004 | 16.65 | 16.73 | 15.54 | 15.84 | 86,285 | -0.73(-4.40%) |
Jul 15, 2004 | 17.07 | 17.72 | 16.30 | 16.57 | 307,996 | -0.38(-2.26%) |
Jul 14, 2004 | 16.11 | 17.19 | 16.03 | 16.96 | 532,704 | +1.73(+11.33%) |
Jul 13, 2004 | 15.27 | 15.34 | 15.12 | 15.23 | 49,008 | -0.02(-0.10%) |
Jul 12, 2004 | 15.23 | 15.27 | 15.11 | 15.24 | 40,536 | +0.02(+0.10%) |
Jul 09, 2004 | 15.11 | 15.23 | 15.08 | 15.23 | 28,023 | +0.15(+1.02%) |
Jul 08, 2004 | 15.02 | 15.11 | 14.88 | 15.08 | 39,102 | +0.00(+0.00%) |
Jul 07, 2004 | 14.92 | 15.08 | 14.91 | 15.08 | 34,801 | +0.19(+1.29%) |
Jul 06, 2004 | 14.88 | 14.98 | 14.68 | 14.88 | 44,055 | +0.00(+0.00%) |
Jul 02, 2004 | 14.94 | 14.94 | 14.73 | 14.88 | 45,358 | +0.00(+0.00%) |
Jul 01, 2004 | 14.58 | 14.91 | 14.58 | 14.88 | 72,991 | +0.27(+1.84%) |
Jun 30, 2004 | 14.52 | 14.65 | 14.50 | 14.62 | 78,465 | +0.10(+0.69%) |
Jun 29, 2004 | 14.51 | 14.68 | 14.46 | 14.52 | 60,087 | +0.01(+0.05%) |
Jun 28, 2004 | 14.58 | 14.75 | 14.50 | 14.51 | 46,662 | -0.18(-1.25%) |
Jun 25, 2004 | 14.65 | 14.73 | 14.50 | 14.69 | 53,439 | +0.04(+0.26%) |
Jun 24, 2004 | 14.69 | 14.87 | 14.62 | 14.65 | 63,085 | -0.01(-0.05%) |
Jun 23, 2004 | 14.66 | 14.73 | 14.54 | 14.66 | 113,657 | +0.01(+0.05%) |
Jun 22, 2004 | 14.81 | 14.85 | 14.65 | 14.65 | 116,133 | -0.05(-0.31%) |
Jun 21, 2004 | 14.74 | 14.74 | 14.46 | 14.70 | 293,006 | -0.12(-0.78%) |
Jun 18, 2004 | 15.19 | 15.34 | 14.78 | 14.81 | 80,941 | -0.21(-1.38%) |
Jun 17, 2004 | 14.31 | 15.02 | 14.27 | 15.02 | 220,797 | +1.29(+9.39%) |
Jun 16, 2004 | 13.68 | 13.79 | 13.62 | 13.73 | 22,158 | +0.05(+0.39%) |
Jun 15, 2004 | 13.50 | 13.76 | 13.50 | 13.68 | 45,098 | +0.10(+0.73%) |
Jun 14, 2004 | 13.69 | 13.69 | 13.51 | 13.58 | 67,256 | -0.16(-1.17%) |
Jun 10, 2004 | 13.73 | 13.81 | 13.69 | 13.74 | 41,057 | -0.02(-0.11%) |
Jun 09, 2004 | 13.31 | 13.76 | 13.31 | 13.76 | 61,260 | +0.39(+2.93%) |
Jun 08, 2004 | 13.31 | 13.58 | 13.31 | 13.36 | 33,628 | +0.05(+0.40%) |
Jun 07, 2004 | 13.09 | 13.31 | 13.05 | 13.31 | 10,166 | +0.23(+1.76%) |
Jun 04, 2004 | 12.93 | 13.16 | 12.89 | 13.08 | 34,279 | +0.25(+1.97%) |
Jun 03, 2004 | 12.48 | 12.97 | 12.47 | 12.83 | 17,726 | +0.36(+2.89%) |
Jun 02, 2004 | 12.63 | 12.66 | 12.47 | 12.47 | 19,811 | -0.12(-0.97%) |