Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.67 | 14.67 | 14.39 | 14.49 | 3,352 | -0.06(-0.44%) |
Aug 30, 2004 | 14.57 | 14.72 | 14.44 | 14.55 | 5,588 | -0.05(-0.34%) |
Aug 27, 2004 | 14.67 | 14.72 | 14.49 | 14.60 | 13,271 | +0.04(+0.25%) |
Aug 26, 2004 | 14.71 | 14.75 | 14.57 | 14.57 | 5,169 | -0.17(-1.17%) |
Aug 25, 2004 | 14.74 | 14.92 | 14.73 | 14.74 | 13,132 | +0.17(+1.18%) |
Aug 24, 2004 | 14.85 | 14.98 | 14.50 | 14.57 | 2,794 | -0.04(-0.29%) |
Aug 23, 2004 | 14.60 | 14.79 | 14.44 | 14.61 | 10,338 | +0.17(+1.18%) |
Aug 20, 2004 | 14.64 | 14.67 | 14.39 | 14.44 | 8,650 | -0.06(-0.39%) |
Aug 19, 2004 | 14.22 | 14.49 | 14.22 | 14.49 | 4,191 | +0.11(+0.80%) |
Aug 18, 2004 | 14.28 | 14.55 | 14.21 | 14.38 | 12,154 | +0.07(+0.50%) |
Aug 17, 2004 | 14.50 | 14.50 | 14.31 | 14.31 | 12,293 | -0.01(-0.05%) |
Aug 16, 2004 | 14.32 | 14.32 | 14.14 | 14.32 | 24,727 | +0.10(+0.70%) |
Aug 13, 2004 | 14.32 | 14.32 | 14.21 | 14.22 | 5,727 | -0.09(-0.65%) |
Aug 12, 2004 | 14.17 | 14.31 | 14.17 | 14.31 | 13,690 | -0.18(-1.24%) |
Aug 11, 2004 | 14.20 | 14.49 | 14.17 | 14.49 | 2,654 | +0.17(+1.20%) |
Aug 10, 2004 | 14.65 | 14.67 | 14.25 | 14.32 | 9,639 | -0.18(-1.23%) |
Aug 09, 2004 | 14.67 | 14.76 | 14.41 | 14.49 | 7,683 | -0.11(-0.74%) |
Aug 06, 2004 | 14.44 | 15.02 | 14.32 | 14.60 | 10,757 | +0.01(+0.10%) |
Aug 05, 2004 | 14.69 | 14.77 | 14.51 | 14.59 | 12,852 | -0.16(-1.07%) |
Aug 04, 2004 | 15.10 | 15.10 | 14.70 | 14.75 | 4,749 | -0.20(-1.34%) |
Aug 03, 2004 | 15.53 | 15.53 | 14.95 | 14.95 | 6,053 | -0.33(-2.16%) |
Aug 02, 2004 | 15.62 | 15.62 | 15.28 | 15.28 | 6,985 | -0.34(-2.20%) |
Jul 30, 2004 | 15.71 | 15.71 | 15.41 | 15.62 | 2,794 | -0.07(-0.46%) |
Jul 29, 2004 | 15.44 | 15.70 | 15.44 | 15.69 | 16,205 | +0.40(+2.62%) |
Jul 28, 2004 | 15.50 | 15.69 | 15.22 | 15.29 | 14,110 | +0.03(+0.19%) |
Jul 27, 2004 | 15.15 | 15.50 | 15.14 | 15.26 | 8,941 | -0.11(-0.75%) |
Jul 26, 2004 | 15.12 | 15.51 | 15.07 | 15.38 | 3,632 | +0.16(+1.08%) |
Jul 23, 2004 | 15.68 | 15.68 | 15.16 | 15.21 | 9,220 | -0.47(-3.01%) |
Jul 22, 2004 | 14.92 | 15.73 | 14.92 | 15.68 | 4,051 | +0.58(+3.84%) |
Jul 21, 2004 | 15.77 | 15.91 | 15.10 | 15.10 | 11,036 | -0.62(-3.92%) |
Jul 20, 2004 | 15.79 | 15.88 | 15.70 | 15.72 | 4,051 | -0.04(-0.23%) |
Jul 19, 2004 | 15.33 | 15.81 | 15.33 | 15.75 | 14,668 | +0.07(+0.46%) |
Jul 16, 2004 | 15.68 | 15.85 | 15.52 | 15.68 | 12,433 | +0.04(+0.23%) |
Jul 15, 2004 | 15.72 | 15.86 | 15.62 | 15.65 | 3,073 | -0.14(-0.91%) |
Jul 14, 2004 | 15.76 | 15.90 | 15.76 | 15.79 | 2,933 | +0.04(+0.27%) |
Jul 13, 2004 | 15.91 | 15.91 | 15.72 | 15.75 | 11,595 | -0.16(-1.03%) |
Jul 12, 2004 | 16.15 | 16.15 | 15.68 | 15.91 | 3,911 | +0.09(+0.59%) |
Jul 09, 2004 | 15.70 | 15.85 | 15.66 | 15.82 | 1,955 | +0.12(+0.78%) |
Jul 08, 2004 | 15.80 | 15.91 | 15.61 | 15.70 | 11,735 | -0.12(-0.77%) |
Jul 07, 2004 | 15.70 | 15.94 | 15.69 | 15.82 | 2,794 | +0.09(+0.59%) |
Jul 06, 2004 | 15.78 | 15.83 | 15.73 | 15.73 | 2,794 | -0.24(-1.48%) |
Jul 02, 2004 | 15.74 | 15.96 | 15.74 | 15.96 | 7,264 | +0.09(+0.59%) |
Jul 01, 2004 | 16.41 | 16.46 | 15.85 | 15.87 | 12,014 | -0.37(-2.25%) |
Jun 30, 2004 | 16.39 | 16.41 | 15.83 | 16.23 | 6,985 | +0.22(+1.39%) |
Jun 29, 2004 | 15.57 | 16.39 | 15.57 | 16.01 | 10,477 | +0.17(+1.08%) |
Jun 28, 2004 | 16.21 | 16.26 | 15.84 | 15.84 | 20,117 | -0.55(-3.36%) |
Jun 25, 2004 | 16.28 | 16.40 | 15.68 | 16.39 | 79,770 | +0.32(+2.00%) |
Jun 24, 2004 | 16.13 | 16.14 | 15.68 | 16.07 | 16,065 | +0.26(+1.63%) |
Jun 23, 2004 | 15.58 | 16.00 | 15.48 | 15.81 | 10,198 | +0.26(+1.66%) |
Jun 22, 2004 | 15.16 | 15.59 | 15.16 | 15.55 | 22,073 | +0.32(+2.11%) |
Jun 21, 2004 | 15.15 | 15.36 | 15.15 | 15.23 | 6,007 | +0.01(+0.05%) |
Jun 18, 2004 | 15.43 | 15.45 | 14.92 | 15.22 | 25,565 | +0.01(+0.05%) |
Jun 17, 2004 | 15.50 | 15.50 | 15.15 | 15.22 | 4,470 | +0.08(+0.52%) |
Jun 16, 2004 | 15.48 | 15.50 | 15.14 | 15.14 | 12,014 | -0.14(-0.94%) |
Jun 15, 2004 | 15.33 | 15.39 | 15.10 | 15.28 | 20,536 | +0.07(+0.47%) |
Jun 14, 2004 | 15.45 | 15.45 | 15.09 | 15.21 | 13,411 | -0.24(-1.53%) |
Jun 10, 2004 | 15.35 | 15.56 | 15.25 | 15.45 | 20,536 | +0.43(+2.86%) |
Jun 09, 2004 | 15.63 | 15.63 | 15.02 | 15.02 | 7,963 | -0.39(-2.55%) |
Jun 08, 2004 | 15.40 | 15.63 | 15.40 | 15.41 | 4,470 | -0.10(-0.65%) |
Jun 07, 2004 | 15.29 | 15.53 | 15.29 | 15.51 | 8,382 | +0.44(+2.95%) |
Jun 04, 2004 | 15.03 | 15.33 | 14.86 | 15.07 | 4,470 | +0.04(+0.29%) |
Jun 03, 2004 | 15.46 | 15.46 | 14.90 | 15.02 | 1,397 | -0.39(-2.55%) |
Jun 02, 2004 | 14.89 | 15.45 | 14.89 | 15.42 | 1,257 | +0.15(+0.98%) |