Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.88 | 16.05 | 15.87 | 16.05 | 74,464 | +0.20(+1.29%) |
Aug 30, 2004 | 15.81 | 15.86 | 15.81 | 15.84 | 2,256 | +0.08(+0.52%) |
Aug 27, 2004 | 15.78 | 15.78 | 15.72 | 15.76 | 65,062 | -0.12(-0.74%) |
Aug 26, 2004 | 15.82 | 15.88 | 15.82 | 15.88 | 24,821 | +0.11(+0.71%) |
Aug 25, 2004 | 15.53 | 15.77 | 15.53 | 15.77 | 35,351 | +0.24(+1.52%) |
Aug 24, 2004 | 15.67 | 15.70 | 15.53 | 15.53 | 17,675 | -0.32(-2.03%) |
Aug 23, 2004 | 15.79 | 15.85 | 15.79 | 15.85 | 286,950 | +0.03(+0.19%) |
Aug 20, 2004 | 15.60 | 15.82 | 15.60 | 15.82 | 32,719 | +0.23(+1.50%) |
Aug 19, 2004 | 15.69 | 15.74 | 15.53 | 15.59 | 43,625 | -0.03(-0.22%) |
Aug 18, 2004 | 15.60 | 15.62 | 15.58 | 15.62 | 13,915 | -0.09(-0.56%) |
Aug 17, 2004 | 15.58 | 15.75 | 15.58 | 15.71 | 44,001 | +0.08(+0.51%) |
Aug 16, 2004 | 15.55 | 15.63 | 15.55 | 15.63 | 51,147 | +0.19(+1.26%) |
Aug 13, 2004 | 15.44 | 15.45 | 15.36 | 15.44 | 245,205 | +0.07(+0.47%) |
Aug 12, 2004 | 15.30 | 15.37 | 15.28 | 15.36 | 78,224 | +0.06(+0.42%) |
Aug 11, 2004 | 15.38 | 15.38 | 15.30 | 15.30 | 4,512 | -0.23(-1.47%) |
Aug 10, 2004 | 15.51 | 15.53 | 15.48 | 15.53 | 43,625 | -0.10(-0.63%) |
Aug 09, 2004 | 15.67 | 15.69 | 15.63 | 15.63 | 57,916 | +0.03(+0.22%) |
Aug 06, 2004 | 15.62 | 15.63 | 15.58 | 15.59 | 3,008 | +0.06(+0.41%) |
Aug 05, 2004 | 15.60 | 15.60 | 15.53 | 15.53 | 11,282 | -0.18(-1.12%) |
Aug 04, 2004 | 15.59 | 15.73 | 15.59 | 15.70 | 37,984 | +0.14(+0.92%) |
Aug 03, 2004 | 15.50 | 15.61 | 15.49 | 15.56 | 6,769 | +0.20(+1.32%) |
Aug 02, 2004 | 15.40 | 15.40 | 15.29 | 15.36 | 50,018 | -0.05(-0.31%) |
Jul 30, 2004 | 15.52 | 15.52 | 15.33 | 15.41 | 7,897 | +0.16(+1.03%) |
Jul 29, 2004 | 15.26 | 15.26 | 15.22 | 15.25 | 8,649 | -0.02(-0.14%) |
Jul 28, 2004 | 15.16 | 15.27 | 15.16 | 15.27 | 16,171 | +0.20(+1.32%) |
Jul 27, 2004 | 15.02 | 15.07 | 15.01 | 15.07 | 15,419 | +0.08(+0.51%) |
Jul 26, 2004 | 15.14 | 15.14 | 14.96 | 14.99 | 28,582 | -0.03(-0.19%) |
Jul 23, 2004 | 15.09 | 15.09 | 15.02 | 15.02 | 48,890 | -0.33(-2.16%) |
Jul 22, 2004 | 15.36 | 15.36 | 15.35 | 15.36 | 133,132 | +0.08(+0.50%) |
Jul 21, 2004 | 15.49 | 15.49 | 15.28 | 15.28 | 3,760 | -0.20(-1.32%) |
Jul 20, 2004 | 15.56 | 15.58 | 15.46 | 15.48 | 17,299 | -0.20(-1.26%) |
Jul 19, 2004 | 15.66 | 15.77 | 15.64 | 15.68 | 56,412 | -0.02(-0.12%) |
Jul 16, 2004 | 15.74 | 15.74 | 15.61 | 15.70 | 8,649 | +0.12(+0.77%) |
Jul 15, 2004 | 15.60 | 15.60 | 15.52 | 15.58 | 82,737 | -0.03(-0.19%) |
Jul 14, 2004 | 15.50 | 15.71 | 15.50 | 15.61 | 43,625 | +0.12(+0.76%) |
Jul 13, 2004 | 15.49 | 15.49 | 15.49 | 15.49 | 2,256 | -0.08(-0.50%) |
Jul 12, 2004 | 15.44 | 15.57 | 15.38 | 15.57 | 122,602 | +0.20(+1.33%) |
Jul 09, 2004 | 15.34 | 15.36 | 15.34 | 15.36 | 2,632 | -0.04(-0.26%) |
Jul 08, 2004 | 15.42 | 15.47 | 15.36 | 15.40 | 102,670 | -0.02(-0.12%) |
Jul 07, 2004 | 15.30 | 15.50 | 15.30 | 15.42 | 21,812 | +0.27(+1.75%) |
Jul 06, 2004 | 15.26 | 15.26 | 15.01 | 15.16 | 39,112 | -0.24(-1.54%) |
Jul 02, 2004 | 15.29 | 15.39 | 15.29 | 15.39 | 3,008 | +0.07(+0.45%) |
Jul 01, 2004 | 15.42 | 15.42 | 15.23 | 15.32 | 98,533 | -0.04(-0.28%) |
Jun 30, 2004 | 15.37 | 15.39 | 15.15 | 15.37 | 6,393 | +0.16(+1.03%) |
Jun 29, 2004 | 15.13 | 15.21 | 15.12 | 15.21 | 1,880 | -0.16(-1.04%) |
Jun 28, 2004 | 15.36 | 15.42 | 15.29 | 15.37 | 13,538 | +0.21(+1.40%) |
Jun 25, 2004 | 15.29 | 15.36 | 15.16 | 15.16 | 198,947 | +0.04(+0.25%) |
Jun 24, 2004 | 14.94 | 15.13 | 14.94 | 15.12 | 11,658 | +0.24(+1.63%) |
Jun 23, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 14.89 | 14.89 | 14.87 | 14.88 | 47,386 | -0.03(-0.18%) |
Jun 21, 2004 | 14.87 | 14.93 | 14.87 | 14.90 | 7,145 | +0.34(+2.30%) |
Jun 18, 2004 | 14.57 | 14.57 | 14.57 | 14.57 | 2,256 | +0.00(+0.00%) |
Jun 17, 2004 | 14.62 | 14.62 | 14.49 | 14.57 | 2,256 | +0.06(+0.44%) |
Jun 16, 2004 | 14.45 | 14.50 | 14.45 | 14.50 | 2,632 | +0.04(+0.28%) |
Jun 15, 2004 | 14.39 | 14.59 | 14.39 | 14.46 | 7,145 | +0.14(+0.95%) |
Jun 14, 2004 | 14.49 | 14.49 | 14.31 | 14.33 | 22,940 | -0.59(-3.94%) |
Jun 10, 2004 | 14.78 | 14.97 | 14.78 | 14.92 | 155,321 | +0.21(+1.43%) |
Jun 09, 2004 | 14.89 | 14.89 | 14.71 | 14.71 | 5,265 | -0.28(-1.86%) |
Jun 08, 2004 | 15.00 | 15.00 | 14.97 | 14.99 | 42,873 | -0.22(-1.47%) |
Jun 07, 2004 | 15.29 | 15.29 | 15.10 | 15.21 | 86,874 | +0.19(+1.29%) |
Jun 04, 2004 | 14.89 | 15.02 | 14.89 | 15.02 | 4,889 | +0.11(+0.73%) |
Jun 03, 2004 | 15.05 | 15.05 | 14.87 | 14.91 | 354,268 | -0.03(-0.21%) |
Jun 02, 2004 | 15.20 | 15.22 | 14.84 | 14.94 | 113,576 | -0.24(-1.59%) |