Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 16.97 | 17.04 | 16.76 | 17.01 | 917,269 | +0.04(+0.26%) |
Aug 30, 2004 | 16.98 | 16.99 | 16.85 | 16.97 | 601,423 | -0.04(-0.21%) |
Aug 27, 2004 | 16.90 | 17.00 | 16.89 | 17.00 | 642,300 | +0.16(+0.96%) |
Aug 26, 2004 | 16.92 | 16.97 | 16.82 | 16.84 | 511,517 | -0.16(-0.95%) |
Aug 25, 2004 | 16.77 | 17.01 | 16.66 | 17.00 | 957,587 | +0.24(+1.44%) |
Aug 24, 2004 | 16.77 | 16.86 | 16.64 | 16.76 | 937,260 | +0.14(+0.86%) |
Aug 23, 2004 | 16.82 | 16.86 | 16.55 | 16.62 | 1,430,573 | -0.26(-1.54%) |
Aug 20, 2004 | 16.91 | 17.16 | 16.88 | 16.88 | 753,985 | -0.01(-0.05%) |
Aug 19, 2004 | 17.01 | 17.06 | 16.73 | 16.89 | 551,277 | -0.24(-1.41%) |
Aug 18, 2004 | 16.78 | 17.13 | 16.64 | 17.13 | 613,485 | +0.38(+2.30%) |
Aug 17, 2004 | 16.92 | 16.98 | 16.69 | 16.74 | 826,804 | -0.10(-0.58%) |
Aug 16, 2004 | 16.64 | 16.97 | 16.60 | 16.84 | 865,782 | +0.13(+0.75%) |
Aug 13, 2004 | 16.79 | 16.86 | 16.57 | 16.72 | 1,021,917 | +0.03(+0.16%) |
Aug 12, 2004 | 16.97 | 17.01 | 16.53 | 16.69 | 1,282,814 | -0.23(-1.38%) |
Aug 11, 2004 | 16.43 | 16.95 | 16.31 | 16.92 | 2,266,200 | +0.33(+2.00%) |
Aug 10, 2004 | 16.04 | 16.59 | 16.03 | 16.59 | 2,193,382 | +0.56(+3.46%) |
Aug 09, 2004 | 15.85 | 16.07 | 15.83 | 16.04 | 1,355,632 | +0.13(+0.79%) |
Aug 06, 2004 | 15.64 | 15.95 | 15.45 | 15.91 | 1,770,989 | +0.04(+0.28%) |
Aug 05, 2004 | 15.88 | 16.09 | 15.80 | 15.87 | 1,149,908 | -0.04(-0.28%) |
Aug 04, 2004 | 16.12 | 16.12 | 15.88 | 15.91 | 1,241,825 | -0.14(-0.89%) |
Aug 03, 2004 | 15.99 | 16.35 | 15.97 | 16.05 | 1,577,550 | +0.06(+0.39%) |
Aug 02, 2004 | 16.02 | 16.11 | 15.71 | 15.99 | 2,056,456 | -0.22(-1.38%) |
Jul 30, 2004 | 16.50 | 16.50 | 15.96 | 16.22 | 1,321,457 | -0.28(-1.68%) |
Jul 29, 2004 | 16.25 | 16.62 | 16.21 | 16.49 | 1,954,487 | +0.32(+1.99%) |
Jul 28, 2004 | 16.01 | 16.22 | 15.67 | 16.17 | 1,663,995 | +0.36(+2.27%) |
Jul 27, 2004 | 16.05 | 16.05 | 15.62 | 15.81 | 3,274,381 | -0.23(-1.45%) |
Jul 26, 2004 | 16.03 | 16.56 | 15.58 | 16.05 | 4,111,125 | +0.78(+5.10%) |
Jul 23, 2004 | 15.58 | 15.64 | 15.27 | 15.27 | 1,019,684 | -0.39(-2.52%) |
Jul 22, 2004 | 15.67 | 15.68 | 15.40 | 15.66 | 1,919,977 | -0.04(-0.23%) |
Jul 21, 2004 | 15.76 | 15.95 | 15.61 | 15.70 | 1,639,089 | -0.06(-0.40%) |
Jul 20, 2004 | 15.40 | 15.85 | 15.40 | 15.76 | 1,877,090 | +0.36(+2.33%) |
Jul 19, 2004 | 15.53 | 15.59 | 15.22 | 15.40 | 1,700,069 | -0.13(-0.81%) |
Jul 16, 2004 | 15.53 | 15.75 | 15.42 | 15.53 | 1,344,352 | +0.12(+0.76%) |
Jul 15, 2004 | 15.40 | 15.50 | 15.22 | 15.41 | 1,578,667 | -0.04(-0.23%) |
Jul 14, 2004 | 15.50 | 15.66 | 15.29 | 15.45 | 2,077,453 | -0.05(-0.35%) |
Jul 13, 2004 | 14.49 | 15.62 | 14.42 | 15.50 | 3,757,754 | +1.08(+7.52%) |
Jul 12, 2004 | 14.01 | 14.42 | 14.01 | 14.42 | 1,726,091 | +0.31(+2.22%) |
Jul 09, 2004 | 13.89 | 14.15 | 13.89 | 14.10 | 1,071,282 | +0.04(+0.32%) |
Jul 08, 2004 | 14.20 | 14.20 | 13.99 | 14.06 | 866,675 | -0.15(-1.07%) |
Jul 07, 2004 | 14.33 | 14.49 | 14.19 | 14.21 | 892,586 | -0.21(-1.43%) |
Jul 06, 2004 | 14.42 | 14.50 | 14.30 | 14.42 | 1,336,646 | -0.05(-0.37%) |
Jul 02, 2004 | 14.59 | 14.66 | 14.37 | 14.47 | 517,436 | -0.22(-1.52%) |
Jul 01, 2004 | 14.99 | 15.09 | 14.60 | 14.69 | 781,348 | -0.44(-2.90%) |
Jun 30, 2004 | 14.64 | 15.13 | 14.59 | 15.13 | 1,352,505 | +0.54(+3.68%) |
Jun 29, 2004 | 14.59 | 14.68 | 14.57 | 14.59 | 1,044,143 | -0.05(-0.37%) |
Jun 28, 2004 | 14.88 | 14.99 | 14.59 | 14.65 | 1,095,183 | -0.23(-1.56%) |
Jun 25, 2004 | 14.55 | 14.88 | 14.53 | 14.88 | 1,046,153 | +0.33(+2.28%) |
Jun 24, 2004 | 14.41 | 14.63 | 14.38 | 14.55 | 996,453 | +0.10(+0.68%) |
Jun 23, 2004 | 14.52 | 14.61 | 14.43 | 14.45 | 875,387 | -0.06(-0.43%) |
Jun 22, 2004 | 14.67 | 14.72 | 14.34 | 14.51 | 1,156,163 | -0.17(-1.16%) |
Jun 21, 2004 | 14.68 | 14.86 | 14.54 | 14.68 | 1,299,008 | +0.00(+0.00%) |
Jun 18, 2004 | 14.65 | 14.76 | 14.55 | 14.68 | 1,174,479 | +0.09(+0.61%) |
Jun 17, 2004 | 14.51 | 14.59 | 14.42 | 14.59 | 1,261,482 | +0.14(+0.99%) |
Jun 16, 2004 | 14.26 | 14.51 | 14.24 | 14.45 | 864,777 | +0.12(+0.81%) |
Jun 15, 2004 | 14.53 | 14.57 | 14.25 | 14.34 | 1,120,200 | -0.10(-0.68%) |
Jun 14, 2004 | 14.51 | 14.72 | 14.36 | 14.43 | 987,742 | -0.07(-0.49%) |
Jun 10, 2004 | 14.64 | 14.72 | 14.48 | 14.51 | 734,217 | -0.04(-0.31%) |
Jun 09, 2004 | 14.97 | 15.11 | 14.54 | 14.55 | 1,097,975 | -0.42(-2.81%) |
Jun 08, 2004 | 15.19 | 15.19 | 14.85 | 14.97 | 947,312 | -0.16(-1.06%) |
Jun 07, 2004 | 14.92 | 15.30 | 14.81 | 15.13 | 1,007,845 | +0.30(+2.05%) |
Jun 04, 2004 | 14.95 | 15.13 | 14.76 | 14.83 | 1,025,603 | -0.11(-0.72%) |
Jun 03, 2004 | 15.36 | 15.48 | 14.92 | 14.93 | 1,167,890 | -0.38(-2.51%) |
Jun 02, 2004 | 15.39 | 15.52 | 15.16 | 15.32 | 1,660,421 | +0.15(+1.00%) |