Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.92 | 15.04 | 14.59 | 14.98 | 457,116 | +0.07(+0.44%) |
Aug 30, 2004 | 15.05 | 15.09 | 14.70 | 14.92 | 176,706 | -0.17(-1.10%) |
Aug 27, 2004 | 15.01 | 15.09 | 14.86 | 15.08 | 282,827 | +0.16(+1.05%) |
Aug 26, 2004 | 15.14 | 15.16 | 14.86 | 14.93 | 294,188 | -0.20(-1.31%) |
Aug 25, 2004 | 15.10 | 15.14 | 14.87 | 15.12 | 238,590 | +0.11(+0.72%) |
Aug 24, 2004 | 15.05 | 15.18 | 14.92 | 15.02 | 185,287 | -0.09(-0.60%) |
Aug 23, 2004 | 15.11 | 15.29 | 15.07 | 15.11 | 236,535 | -0.12(-0.81%) |
Aug 20, 2004 | 15.14 | 15.29 | 15.05 | 15.23 | 256,599 | +0.07(+0.44%) |
Aug 19, 2004 | 14.95 | 15.30 | 14.94 | 15.17 | 182,024 | +0.11(+0.71%) |
Aug 18, 2004 | 14.95 | 15.10 | 14.71 | 15.06 | 251,522 | +0.20(+1.34%) |
Aug 17, 2004 | 14.94 | 15.18 | 14.83 | 14.86 | 179,365 | -0.12(-0.83%) |
Aug 16, 2004 | 14.51 | 15.06 | 14.50 | 14.98 | 369,246 | +0.40(+2.72%) |
Aug 13, 2004 | 14.52 | 14.66 | 14.34 | 14.59 | 215,746 | +0.10(+0.69%) |
Aug 12, 2004 | 14.58 | 14.69 | 14.36 | 14.49 | 197,132 | -0.19(-1.30%) |
Aug 11, 2004 | 15.00 | 15.00 | 14.52 | 14.68 | 197,978 | -0.30(-1.99%) |
Aug 10, 2004 | 14.57 | 14.98 | 14.56 | 14.98 | 160,268 | +0.30(+2.03%) |
Aug 09, 2004 | 14.73 | 14.87 | 14.63 | 14.68 | 153,621 | -0.02(-0.11%) |
Aug 06, 2004 | 15.17 | 15.17 | 14.69 | 14.69 | 346,161 | -0.45(-2.95%) |
Aug 05, 2004 | 15.48 | 15.59 | 15.14 | 15.14 | 276,783 | -0.46(-2.97%) |
Aug 04, 2004 | 15.75 | 15.83 | 15.49 | 15.60 | 251,885 | -0.05(-0.32%) |
Aug 03, 2004 | 16.03 | 16.05 | 15.64 | 15.65 | 241,732 | -0.44(-2.72%) |
Aug 02, 2004 | 15.78 | 16.17 | 15.74 | 16.09 | 317,032 | +0.17(+1.04%) |
Jul 30, 2004 | 15.63 | 16.16 | 15.60 | 15.93 | 470,411 | +0.12(+0.73%) |
Jul 29, 2004 | 15.45 | 15.89 | 15.44 | 15.81 | 499,661 | +0.38(+2.47%) |
Jul 28, 2004 | 14.96 | 15.84 | 14.86 | 15.43 | 1,082,840 | +0.71(+4.83%) |
Jul 27, 2004 | 14.35 | 14.78 | 14.21 | 14.72 | 320,658 | +0.44(+3.07%) |
Jul 26, 2004 | 14.43 | 14.59 | 14.25 | 14.28 | 353,533 | -0.11(-0.75%) |
Jul 23, 2004 | 14.89 | 14.95 | 14.35 | 14.39 | 234,964 | -0.42(-2.85%) |
Jul 22, 2004 | 15.13 | 15.16 | 14.50 | 14.81 | 846,789 | -0.25(-1.65%) |
Jul 21, 2004 | 15.17 | 15.42 | 15.02 | 15.06 | 241,249 | -0.18(-1.19%) |
Jul 20, 2004 | 14.89 | 15.26 | 14.89 | 15.24 | 408,044 | +0.36(+2.45%) |
Jul 19, 2004 | 14.98 | 15.14 | 14.78 | 14.88 | 403,693 | +0.03(+0.22%) |
Jul 16, 2004 | 15.11 | 15.30 | 14.80 | 14.84 | 479,839 | -0.28(-1.86%) |
Jul 15, 2004 | 15.12 | 15.23 | 15.10 | 15.12 | 351,599 | -0.02(-0.11%) |
Jul 14, 2004 | 15.06 | 15.25 | 15.06 | 15.14 | 679,872 | -0.03(-0.22%) |
Jul 13, 2004 | 15.72 | 15.81 | 14.74 | 15.17 | 1,325,661 | -0.40(-2.55%) |
Jul 12, 2004 | 15.47 | 15.65 | 15.27 | 15.57 | 298,297 | +0.15(+0.97%) |
Jul 09, 2004 | 15.22 | 15.43 | 15.17 | 15.42 | 182,387 | +0.15(+0.97%) |
Jul 08, 2004 | 15.52 | 15.65 | 15.05 | 15.27 | 774,511 | -0.28(-1.81%) |
Jul 07, 2004 | 15.92 | 16.13 | 15.55 | 15.55 | 228,316 | -0.37(-2.34%) |
Jul 06, 2004 | 16.35 | 16.35 | 15.91 | 15.93 | 205,472 | -0.40(-2.43%) |
Jul 02, 2004 | 16.45 | 16.49 | 16.25 | 16.32 | 122,074 | -0.12(-0.75%) |
Jul 01, 2004 | 16.61 | 16.65 | 16.38 | 16.45 | 429,437 | -0.18(-1.09%) |
Jun 30, 2004 | 16.16 | 16.63 | 16.16 | 16.63 | 424,482 | +0.39(+2.39%) |
Jun 29, 2004 | 16.11 | 16.40 | 16.03 | 16.24 | 193,506 | +0.05(+0.31%) |
Jun 28, 2004 | 16.29 | 16.42 | 16.14 | 16.19 | 179,002 | +0.07(+0.46%) |
Jun 25, 2004 | 16.41 | 16.41 | 16.12 | 16.12 | 299,869 | -0.37(-2.26%) |
Jun 24, 2004 | 16.16 | 16.55 | 16.10 | 16.49 | 496,760 | +0.19(+1.17%) |
Jun 23, 2004 | 16.03 | 16.35 | 16.01 | 16.30 | 313,768 | +0.17(+1.03%) |
Jun 22, 2004 | 16.13 | 16.21 | 15.98 | 16.13 | 367,312 | +0.07(+0.41%) |
Jun 21, 2004 | 15.98 | 16.13 | 15.98 | 16.07 | 423,152 | -0.02(-0.15%) |
Jun 18, 2004 | 15.63 | 16.12 | 15.56 | 16.09 | 413,725 | +0.36(+2.31%) |
Jun 17, 2004 | 16.02 | 16.02 | 15.56 | 15.73 | 393,298 | -0.29(-1.81%) |
Jun 16, 2004 | 15.68 | 16.02 | 15.68 | 16.02 | 415,659 | +0.30(+1.89%) |
Jun 15, 2004 | 15.43 | 15.77 | 15.29 | 15.72 | 439,228 | +0.34(+2.21%) |
Jun 14, 2004 | 15.60 | 15.64 | 15.31 | 15.38 | 292,979 | -0.26(-1.64%) |
Jun 10, 2004 | 15.72 | 15.84 | 15.60 | 15.64 | 270,136 | +0.04(+0.27%) |
Jun 09, 2004 | 15.89 | 15.92 | 15.59 | 15.60 | 219,855 | -0.22(-1.36%) |
Jun 08, 2004 | 15.74 | 15.86 | 15.73 | 15.81 | 242,941 | -0.02(-0.10%) |
Jun 07, 2004 | 15.76 | 15.88 | 15.72 | 15.83 | 181,782 | +0.02(+0.16%) |
Jun 04, 2004 | 15.80 | 15.88 | 15.74 | 15.80 | 185,046 | +0.04(+0.26%) |
Jun 03, 2004 | 16.04 | 16.05 | 15.76 | 15.76 | 314,856 | -0.28(-1.75%) |
Jun 02, 2004 | 16.13 | 16.22 | 15.98 | 16.04 | 427,745 | -0.02(-0.15%) |