Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.46 | 14.69 | 14.32 | 14.63 | 34,261 | +0.11(+0.73%) |
Aug 30, 2004 | 14.70 | 14.89 | 14.52 | 14.52 | 21,528 | -0.35(-2.36%) |
Aug 27, 2004 | 15.39 | 15.39 | 14.70 | 14.87 | 24,285 | -0.44(-2.89%) |
Aug 26, 2004 | 15.04 | 15.31 | 15.03 | 15.31 | 50,276 | +0.33(+2.19%) |
Aug 25, 2004 | 14.64 | 15.01 | 14.64 | 14.98 | 12,864 | +0.43(+2.98%) |
Aug 24, 2004 | 15.04 | 15.16 | 14.47 | 14.55 | 30,848 | -0.52(-3.44%) |
Aug 23, 2004 | 15.05 | 15.20 | 14.89 | 15.07 | 20,169 | +0.02(+0.15%) |
Aug 20, 2004 | 14.80 | 15.05 | 14.74 | 15.05 | 25,860 | +0.14(+0.92%) |
Aug 19, 2004 | 14.95 | 15.20 | 14.91 | 14.91 | 18,640 | -0.28(-1.86%) |
Aug 18, 2004 | 15.22 | 15.24 | 15.06 | 15.19 | 15,749 | +0.12(+0.81%) |
Aug 17, 2004 | 15.18 | 15.24 | 14.57 | 15.07 | 33,211 | -0.03(-0.20%) |
Aug 16, 2004 | 14.85 | 15.22 | 14.50 | 15.10 | 21,397 | -0.12(-0.80%) |
Aug 13, 2004 | 14.87 | 15.24 | 14.87 | 15.22 | 14,308 | +0.34(+2.30%) |
Aug 12, 2004 | 15.53 | 15.53 | 14.88 | 14.88 | 14,964 | -0.74(-4.73%) |
Aug 11, 2004 | 14.89 | 15.72 | 14.81 | 15.62 | 47,782 | +0.31(+2.04%) |
Aug 10, 2004 | 14.55 | 15.38 | 14.55 | 15.30 | 53,427 | +0.65(+4.42%) |
Aug 09, 2004 | 13.77 | 14.69 | 13.76 | 14.66 | 48,761 | +0.86(+6.24%) |
Aug 06, 2004 | 15.05 | 15.06 | 13.71 | 13.80 | 69,836 | -1.07(-7.22%) |
Aug 05, 2004 | 14.93 | 15.36 | 14.48 | 14.87 | 41,612 | -0.06(-0.41%) |
Aug 04, 2004 | 15.42 | 15.42 | 14.61 | 14.93 | 29,142 | -0.56(-3.59%) |
Aug 03, 2004 | 14.55 | 15.78 | 14.55 | 15.49 | 67,024 | +1.01(+7.00%) |
Aug 02, 2004 | 14.58 | 14.75 | 14.36 | 14.47 | 42,138 | -0.18(-1.20%) |
Jul 30, 2004 | 14.46 | 14.85 | 14.46 | 14.65 | 36,230 | +0.17(+1.21%) |
Jul 29, 2004 | 15.24 | 15.24 | 14.39 | 14.47 | 48,964 | -0.52(-3.50%) |
Jul 28, 2004 | 15.11 | 15.48 | 14.73 | 15.00 | 28,617 | -0.18(-1.20%) |
Jul 27, 2004 | 16.49 | 17.33 | 15.04 | 15.18 | 99,503 | -1.16(-7.09%) |
Jul 26, 2004 | 16.86 | 17.09 | 16.15 | 16.34 | 36,362 | -0.47(-2.81%) |
Jul 23, 2004 | 16.73 | 16.95 | 16.73 | 16.81 | 15,752 | -0.14(-0.81%) |
Jul 22, 2004 | 17.14 | 17.14 | 16.64 | 16.95 | 27,041 | -0.49(-2.80%) |
Jul 21, 2004 | 16.94 | 17.51 | 16.94 | 17.44 | 29,929 | +0.25(+1.46%) |
Jul 20, 2004 | 16.45 | 17.19 | 16.45 | 17.19 | 15,227 | +0.69(+4.16%) |
Jul 19, 2004 | 17.18 | 17.22 | 16.15 | 16.50 | 52,114 | -0.64(-3.73%) |
Jul 16, 2004 | 17.17 | 17.22 | 17.12 | 17.14 | 26,254 | -0.05(-0.31%) |
Jul 15, 2004 | 17.34 | 17.34 | 17.08 | 17.19 | 10,370 | +0.11(+0.67%) |
Jul 14, 2004 | 17.08 | 17.42 | 17.08 | 17.08 | 11,551 | -0.31(-1.80%) |
Jul 13, 2004 | 17.28 | 17.44 | 16.98 | 17.39 | 13,520 | +0.20(+1.15%) |
Jul 12, 2004 | 17.03 | 17.37 | 16.76 | 17.19 | 50,408 | -0.03(-0.18%) |
Jul 09, 2004 | 17.00 | 17.24 | 16.77 | 17.22 | 26,779 | +0.08(+0.44%) |
Jul 08, 2004 | 17.25 | 17.46 | 16.94 | 17.15 | 46,076 | -0.01(-0.04%) |
Jul 07, 2004 | 16.96 | 17.64 | 16.96 | 17.16 | 24,941 | -0.11(-0.62%) |
Jul 06, 2004 | 17.07 | 17.40 | 16.95 | 17.26 | 37,149 | -0.14(-0.79%) |
Jul 02, 2004 | 17.43 | 17.48 | 17.21 | 17.40 | 33,736 | -0.16(-0.91%) |
Jul 01, 2004 | 17.99 | 18.05 | 17.12 | 17.56 | 48,307 | -0.35(-1.96%) |
Jun 30, 2004 | 17.61 | 18.21 | 17.61 | 17.91 | 66,685 | +0.09(+0.51%) |
Jun 29, 2004 | 17.44 | 18.23 | 17.44 | 17.82 | 64,847 | -0.05(-0.26%) |
Jun 28, 2004 | 17.78 | 18.21 | 17.52 | 17.86 | 112,893 | +0.17(+0.95%) |
Jun 25, 2004 | 17.26 | 18.08 | 17.25 | 17.70 | 179,972 | +0.40(+2.29%) |
Jun 24, 2004 | 16.23 | 17.82 | 15.62 | 17.30 | 244,820 | +1.92(+12.48%) |
Jun 23, 2004 | 15.09 | 15.41 | 15.09 | 15.38 | 12,602 | +0.06(+0.40%) |
Jun 22, 2004 | 15.35 | 15.35 | 15.24 | 15.32 | 19,690 | -0.02(-0.15%) |
Jun 21, 2004 | 14.85 | 15.41 | 14.85 | 15.34 | 33,867 | +0.30(+2.03%) |
Jun 18, 2004 | 15.18 | 15.37 | 15.01 | 15.04 | 21,659 | -0.01(-0.05%) |
Jun 17, 2004 | 15.30 | 15.30 | 14.96 | 15.05 | 36,887 | -0.25(-1.64%) |
Jun 16, 2004 | 14.89 | 15.38 | 14.89 | 15.30 | 23,497 | +0.24(+1.57%) |
Jun 15, 2004 | 15.01 | 15.35 | 15.01 | 15.06 | 30,192 | +0.01(+0.05%) |
Jun 14, 2004 | 15.24 | 15.44 | 14.96 | 15.05 | 29,010 | -0.22(-1.45%) |
Jun 10, 2004 | 15.65 | 15.87 | 15.01 | 15.27 | 40,431 | -0.50(-3.19%) |
Jun 09, 2004 | 15.87 | 16.18 | 15.65 | 15.78 | 22,578 | -0.25(-1.57%) |
Jun 08, 2004 | 15.39 | 16.25 | 15.29 | 16.03 | 92,808 | +0.34(+2.14%) |
Jun 07, 2004 | 15.45 | 15.93 | 15.45 | 15.69 | 58,546 | +0.12(+0.78%) |
Jun 04, 2004 | 15.48 | 15.90 | 15.48 | 15.57 | 29,273 | +0.11(+0.74%) |
Jun 03, 2004 | 15.77 | 15.87 | 15.40 | 15.46 | 40,825 | -0.34(-2.12%) |
Jun 02, 2004 | 16.08 | 16.08 | 15.62 | 15.79 | 32,686 | -0.04(-0.24%) |