Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.55 | 14.62 | 14.48 | 14.62 | 234,300 | +0.07(+0.48%) |
Aug 30, 2004 | 14.60 | 14.63 | 14.55 | 14.55 | 257,000 | +0.09(+0.62%) |
Aug 27, 2004 | 14.48 | 14.52 | 14.42 | 14.46 | 288,600 | +0.12(+0.84%) |
Aug 26, 2004 | 14.54 | 14.54 | 14.32 | 14.34 | 269,100 | -0.20(-1.38%) |
Aug 25, 2004 | 14.27 | 14.54 | 14.25 | 14.54 | 462,700 | +0.44(+3.12%) |
Aug 24, 2004 | 14.10 | 14.23 | 14.05 | 14.10 | 284,900 | +0.47(+3.45%) |
Aug 23, 2004 | 13.71 | 13.79 | 13.63 | 13.63 | 163,300 | -0.08(-0.58%) |
Aug 20, 2004 | 13.53 | 13.76 | 13.50 | 13.71 | 487,100 | -0.05(-0.36%) |
Aug 19, 2004 | 14.06 | 14.06 | 13.75 | 13.76 | 509,600 | -0.40(-2.82%) |
Aug 18, 2004 | 13.88 | 14.16 | 13.79 | 14.16 | 611,800 | +0.24(+1.72%) |
Aug 17, 2004 | 13.80 | 14.03 | 13.80 | 13.92 | 319,300 | -0.08(-0.57%) |
Aug 16, 2004 | 13.92 | 14.08 | 13.86 | 14.00 | 395,300 | -0.14(-0.99%) |
Aug 13, 2004 | 14.20 | 14.25 | 14.09 | 14.14 | 244,600 | -0.01(-0.07%) |
Aug 12, 2004 | 14.23 | 14.39 | 14.15 | 14.15 | 233,500 | -0.05(-0.35%) |
Aug 11, 2004 | 14.21 | 14.25 | 14.13 | 14.20 | 180,900 | -0.27(-1.87%) |
Aug 10, 2004 | 14.40 | 14.47 | 14.32 | 14.47 | 193,700 | -0.06(-0.41%) |
Aug 09, 2004 | 14.45 | 14.53 | 14.35 | 14.53 | 247,600 | +0.12(+0.83%) |
Aug 06, 2004 | 14.55 | 14.58 | 14.36 | 14.41 | 248,900 | -0.12(-0.83%) |
Aug 05, 2004 | 14.64 | 14.69 | 14.53 | 14.53 | 110,700 | +0.01(+0.07%) |
Aug 04, 2004 | 14.38 | 14.52 | 14.32 | 14.52 | 167,300 | -0.01(-0.07%) |
Aug 03, 2004 | 14.60 | 14.65 | 14.50 | 14.53 | 92,700 | -0.11(-0.75%) |
Aug 02, 2004 | 14.40 | 14.64 | 14.37 | 14.64 | 256,300 | +0.12(+0.83%) |
Jul 30, 2004 | 14.49 | 14.65 | 14.45 | 14.52 | 110,200 | -0.01(-0.07%) |
Jul 29, 2004 | 14.45 | 14.63 | 14.42 | 14.53 | 202,200 | -0.17(-1.16%) |
Jul 28, 2004 | 14.77 | 14.80 | 14.61 | 14.70 | 296,500 | -0.30(-2.00%) |
Jul 27, 2004 | 14.74 | 15.00 | 14.69 | 15.00 | 218,300 | +0.29(+1.97%) |
Jul 26, 2004 | 14.80 | 14.80 | 14.65 | 14.71 | 245,100 | +0.04(+0.27%) |
Jul 23, 2004 | 14.75 | 14.77 | 14.64 | 14.67 | 226,100 | -0.11(-0.74%) |
Jul 22, 2004 | 14.70 | 14.84 | 14.64 | 14.78 | 210,500 | +0.10(+0.68%) |
Jul 21, 2004 | 14.84 | 14.86 | 14.68 | 14.68 | 270,700 | +0.12(+0.82%) |
Jul 20, 2004 | 14.38 | 14.56 | 14.29 | 14.56 | 223,300 | +0.21(+1.46%) |
Jul 19, 2004 | 14.38 | 14.44 | 14.25 | 14.35 | 212,600 | +0.05(+0.35%) |
Jul 16, 2004 | 14.26 | 14.41 | 14.22 | 14.30 | 389,000 | +0.45(+3.25%) |
Jul 15, 2004 | 13.95 | 14.10 | 13.84 | 13.85 | 409,900 | -0.31(-2.19%) |
Jul 14, 2004 | 14.15 | 14.28 | 14.08 | 14.16 | 469,100 | -0.29(-2.01%) |
Jul 13, 2004 | 14.45 | 14.57 | 14.38 | 14.45 | 143,300 | -0.13(-0.89%) |
Jul 12, 2004 | 14.57 | 14.63 | 14.51 | 14.58 | 359,100 | -0.26(-1.75%) |
Jul 09, 2004 | 14.90 | 14.93 | 14.83 | 14.84 | 143,900 | +0.17(+1.16%) |
Jul 08, 2004 | 14.67 | 14.84 | 14.63 | 14.67 | 231,700 | -0.57(-3.74%) |
Jul 07, 2004 | 15.08 | 15.25 | 15.07 | 15.24 | 328,500 | +0.27(+1.80%) |
Jul 06, 2004 | 15.24 | 15.24 | 14.93 | 14.97 | 324,800 | -0.07(-0.47%) |
Jul 02, 2004 | 15.04 | 15.07 | 14.95 | 15.04 | 200,000 | +0.13(+0.87%) |
Jul 01, 2004 | 15.20 | 15.20 | 14.89 | 14.91 | 174,500 | -0.25(-1.65%) |
Jun 30, 2004 | 15.10 | 15.19 | 15.00 | 15.16 | 387,000 | +0.18(+1.20%) |
Jun 29, 2004 | 14.93 | 15.05 | 14.91 | 14.98 | 380,000 | +0.04(+0.27%) |
Jun 28, 2004 | 14.97 | 15.15 | 14.86 | 14.94 | 264,400 | +0.04(+0.27%) |
Jun 25, 2004 | 14.90 | 15.06 | 14.90 | 14.90 | 116,600 | +0.00(+0.00%) |
Jun 24, 2004 | 14.80 | 14.95 | 14.79 | 14.90 | 335,500 | +0.45(+3.11%) |
Jun 23, 2004 | 14.20 | 14.47 | 14.18 | 14.45 | 289,800 | +0.25(+1.76%) |
Jun 22, 2004 | 14.09 | 14.28 | 14.05 | 14.20 | 419,800 | +0.01(+0.07%) |
Jun 21, 2004 | 14.37 | 14.41 | 14.17 | 14.19 | 443,400 | -0.25(-1.73%) |
Jun 18, 2004 | 14.47 | 14.55 | 14.34 | 14.44 | 207,400 | -0.23(-1.57%) |
Jun 17, 2004 | 14.55 | 14.68 | 14.55 | 14.67 | 104,000 | +0.11(+0.76%) |
Jun 16, 2004 | 14.69 | 14.69 | 14.55 | 14.56 | 158,700 | -0.06(-0.41%) |
Jun 15, 2004 | 14.50 | 14.65 | 14.40 | 14.62 | 344,000 | +0.40(+2.81%) |
Jun 14, 2004 | 14.52 | 14.52 | 14.20 | 14.22 | 495,600 | -0.66(-4.44%) |
Jun 10, 2004 | 15.03 | 15.12 | 14.82 | 14.88 | 604,200 | +0.21(+1.43%) |
Jun 09, 2004 | 14.72 | 14.77 | 14.67 | 14.67 | 366,900 | -0.05(-0.34%) |
Jun 08, 2004 | 14.83 | 14.83 | 14.68 | 14.72 | 403,600 | -0.15(-1.01%) |
Jun 07, 2004 | 14.70 | 14.91 | 14.70 | 14.87 | 318,600 | +0.49(+3.41%) |
Jun 04, 2004 | 14.22 | 14.44 | 14.22 | 14.38 | 219,100 | +0.44(+3.16%) |
Jun 03, 2004 | 14.19 | 14.24 | 13.90 | 13.94 | 359,800 | -0.54(-3.73%) |
Jun 02, 2004 | 14.50 | 14.57 | 14.31 | 14.48 | 582,900 | +0.10(+0.70%) |