Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 16.24 | 16.37 | 16.10 | 16.37 | 3,457,167 | +0.13(+0.79%) |
Aug 30, 2004 | 16.18 | 16.54 | 16.08 | 16.24 | 463,848 | -0.10(-0.59%) |
Aug 27, 2004 | 15.87 | 16.34 | 15.87 | 16.34 | 910,840 | +1.26(+8.33%) |
Aug 26, 2004 | 14.99 | 15.15 | 14.96 | 15.08 | 126,574 | +0.03(+0.17%) |
Aug 25, 2004 | 15.06 | 15.07 | 14.99 | 15.06 | 116,118 | +0.00(+0.00%) |
Aug 24, 2004 | 15.07 | 15.27 | 14.96 | 15.06 | 93,331 | -0.01(-0.08%) |
Aug 23, 2004 | 15.40 | 15.40 | 15.07 | 15.07 | 64,926 | -0.39(-2.53%) |
Aug 20, 2004 | 15.08 | 15.51 | 15.06 | 15.46 | 123,453 | +0.44(+2.94%) |
Aug 19, 2004 | 15.31 | 15.35 | 15.01 | 15.02 | 85,527 | -0.29(-1.93%) |
Aug 18, 2004 | 14.94 | 15.35 | 14.80 | 15.31 | 113,308 | +0.31(+2.05%) |
Aug 17, 2004 | 14.97 | 15.05 | 14.90 | 15.01 | 62,585 | +0.03(+0.21%) |
Aug 16, 2004 | 14.76 | 15.04 | 14.64 | 14.97 | 122,829 | +0.27(+1.83%) |
Aug 13, 2004 | 14.70 | 14.81 | 14.51 | 14.70 | 103,632 | +0.09(+0.61%) |
Aug 12, 2004 | 14.58 | 14.73 | 14.35 | 14.62 | 119,083 | -0.03(-0.17%) |
Aug 11, 2004 | 14.58 | 14.74 | 14.29 | 14.64 | 120,176 | -0.03(-0.22%) |
Aug 10, 2004 | 14.42 | 14.74 | 14.40 | 14.67 | 106,129 | +0.31(+2.19%) |
Aug 09, 2004 | 14.27 | 14.47 | 14.26 | 14.36 | 62,741 | +0.10(+0.67%) |
Aug 06, 2004 | 14.47 | 14.58 | 14.26 | 14.26 | 140,465 | -0.20(-1.37%) |
Aug 05, 2004 | 14.51 | 14.59 | 14.32 | 14.46 | 111,123 | -0.04(-0.26%) |
Aug 04, 2004 | 14.47 | 14.70 | 14.26 | 14.50 | 145,928 | +0.03(+0.22%) |
Aug 03, 2004 | 14.46 | 14.56 | 14.32 | 14.47 | 85,683 | +0.03(+0.22%) |
Aug 02, 2004 | 14.44 | 14.48 | 14.10 | 14.44 | 147,332 | +0.01(+0.09%) |
Jul 30, 2004 | 14.10 | 14.45 | 14.10 | 14.42 | 141,714 | +0.24(+1.72%) |
Jul 29, 2004 | 14.06 | 14.23 | 14.03 | 14.18 | 110,499 | +0.19(+1.33%) |
Jul 28, 2004 | 13.96 | 14.13 | 13.67 | 13.99 | 133,442 | +0.09(+0.65%) |
Jul 27, 2004 | 13.78 | 13.97 | 13.62 | 13.90 | 70,857 | +0.24(+1.73%) |
Jul 26, 2004 | 13.58 | 13.75 | 13.47 | 13.67 | 84,591 | +0.03(+0.19%) |
Jul 23, 2004 | 13.78 | 13.83 | 13.60 | 13.64 | 97,077 | -0.15(-1.11%) |
Jul 22, 2004 | 13.62 | 13.86 | 13.37 | 13.79 | 115,493 | +0.11(+0.80%) |
Jul 21, 2004 | 14.37 | 14.37 | 13.69 | 13.69 | 189,472 | -0.52(-3.65%) |
Jul 20, 2004 | 14.10 | 14.28 | 14.04 | 14.20 | 134,690 | +0.11(+0.77%) |
Jul 19, 2004 | 14.16 | 14.24 | 13.87 | 14.10 | 106,285 | -0.11(-0.77%) |
Jul 16, 2004 | 14.24 | 14.24 | 14.10 | 14.20 | 139,997 | -0.04(-0.27%) |
Jul 15, 2004 | 14.44 | 14.49 | 14.20 | 14.24 | 118,459 | -0.15(-1.02%) |
Jul 14, 2004 | 14.54 | 14.69 | 14.35 | 14.39 | 160,754 | -0.13(-0.88%) |
Jul 13, 2004 | 14.58 | 14.60 | 14.44 | 14.52 | 67,891 | +0.10(+0.71%) |
Jul 12, 2004 | 14.45 | 14.58 | 14.28 | 14.42 | 58,371 | -0.02(-0.13%) |
Jul 09, 2004 | 14.48 | 14.48 | 14.19 | 14.44 | 81,782 | +0.10(+0.72%) |
Jul 08, 2004 | 14.24 | 14.45 | 14.15 | 14.33 | 114,713 | -0.12(-0.80%) |
Jul 07, 2004 | 14.51 | 14.59 | 14.30 | 14.45 | 81,938 | +0.10(+0.67%) |
Jul 06, 2004 | 14.20 | 14.44 | 14.13 | 14.35 | 75,227 | +0.16(+1.13%) |
Jul 02, 2004 | 14.16 | 14.36 | 14.04 | 14.19 | 115,805 | -0.07(-0.49%) |
Jul 01, 2004 | 14.61 | 14.70 | 14.26 | 14.26 | 168,870 | -0.34(-2.33%) |
Jun 30, 2004 | 14.58 | 14.70 | 14.40 | 14.60 | 154,980 | +0.06(+0.40%) |
Jun 29, 2004 | 14.14 | 14.58 | 14.10 | 14.54 | 526,589 | +0.40(+2.85%) |
Jun 28, 2004 | 13.99 | 14.22 | 13.88 | 14.14 | 80,845 | +0.08(+0.55%) |
Jun 25, 2004 | 13.88 | 14.06 | 13.56 | 14.06 | 259,861 | +0.24(+1.76%) |
Jun 24, 2004 | 14.10 | 14.16 | 13.82 | 13.82 | 110,031 | -0.28(-1.95%) |
Jun 23, 2004 | 13.81 | 14.10 | 13.62 | 14.10 | 80,221 | +0.31(+2.23%) |
Jun 22, 2004 | 13.78 | 13.85 | 13.62 | 13.79 | 97,233 | -0.06(-0.42%) |
Jun 21, 2004 | 13.65 | 13.87 | 13.52 | 13.85 | 103,008 | +0.13(+0.98%) |
Jun 18, 2004 | 13.84 | 13.93 | 13.71 | 13.71 | 137,968 | -0.13(-0.93%) |
Jun 17, 2004 | 13.84 | 13.84 | 13.71 | 13.84 | 72,885 | +0.01(+0.09%) |
Jun 16, 2004 | 13.93 | 13.93 | 13.56 | 13.83 | 172,616 | -0.01(-0.09%) |
Jun 15, 2004 | 13.62 | 13.96 | 13.62 | 13.84 | 130,320 | +0.22(+1.60%) |
Jun 14, 2004 | 13.97 | 14.08 | 13.53 | 13.62 | 130,320 | -0.50(-3.54%) |
Jun 10, 2004 | 14.10 | 14.32 | 14.08 | 14.12 | 171,523 | +0.05(+0.36%) |
Jun 09, 2004 | 14.32 | 14.36 | 14.03 | 14.07 | 140,465 | -0.25(-1.74%) |
Jun 08, 2004 | 14.42 | 14.42 | 14.31 | 14.32 | 85,059 | -0.10(-0.71%) |
Jun 07, 2004 | 14.31 | 14.54 | 14.26 | 14.42 | 178,235 | +0.15(+1.03%) |
Jun 04, 2004 | 14.19 | 14.32 | 14.16 | 14.28 | 101,291 | +0.24(+1.74%) |
Jun 03, 2004 | 14.16 | 14.19 | 14.03 | 14.03 | 52,596 | -0.17(-1.22%) |
Jun 02, 2004 | 14.32 | 14.32 | 14.11 | 14.20 | 100,510 | -0.09(-0.63%) |