Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.71 | 14.86 | 14.70 | 14.83 | 321,321 | +0.13(+0.91%) |
Aug 30, 2004 | 14.72 | 14.81 | 14.67 | 14.70 | 354,278 | -0.07(-0.49%) |
Aug 27, 2004 | 14.79 | 14.82 | 14.74 | 14.77 | 275,842 | +0.05(+0.37%) |
Aug 26, 2004 | 14.67 | 14.74 | 14.64 | 14.72 | 377,182 | +0.11(+0.75%) |
Aug 25, 2004 | 14.43 | 14.68 | 14.41 | 14.61 | 513,950 | +0.19(+1.30%) |
Aug 24, 2004 | 14.52 | 14.52 | 14.32 | 14.42 | 291,331 | -0.07(-0.50%) |
Aug 23, 2004 | 14.61 | 14.61 | 14.46 | 14.49 | 534,218 | -0.08(-0.54%) |
Aug 20, 2004 | 14.44 | 14.63 | 14.38 | 14.57 | 352,465 | +0.10(+0.67%) |
Aug 19, 2004 | 14.47 | 14.56 | 14.34 | 14.47 | 553,003 | -0.07(-0.50%) |
Aug 18, 2004 | 14.21 | 14.56 | 14.21 | 14.55 | 568,822 | +0.10(+0.71%) |
Aug 17, 2004 | 14.52 | 14.55 | 14.38 | 14.44 | 650,223 | +0.10(+0.68%) |
Aug 16, 2004 | 14.18 | 14.41 | 14.15 | 14.35 | 401,734 | +0.24(+1.68%) |
Aug 13, 2004 | 14.12 | 14.18 | 14.04 | 14.11 | 856,528 | +0.19(+1.35%) |
Aug 12, 2004 | 13.95 | 14.01 | 13.87 | 13.92 | 585,959 | -0.09(-0.65%) |
Aug 11, 2004 | 13.94 | 14.04 | 13.84 | 14.01 | 363,835 | -0.01(-0.09%) |
Aug 10, 2004 | 14.01 | 14.10 | 13.96 | 14.02 | 439,469 | -0.10(-0.73%) |
Aug 09, 2004 | 14.15 | 14.29 | 14.08 | 14.13 | 682,355 | -0.10(-0.68%) |
Aug 06, 2004 | 14.33 | 14.38 | 14.19 | 14.22 | 917,992 | +0.06(+0.43%) |
Aug 05, 2004 | 14.38 | 14.41 | 14.15 | 14.16 | 906,951 | +0.08(+0.56%) |
Aug 04, 2004 | 13.85 | 14.10 | 13.82 | 14.09 | 466,493 | +0.14(+1.00%) |
Aug 03, 2004 | 14.02 | 14.12 | 13.90 | 13.95 | 526,473 | -0.04(-0.26%) |
Aug 02, 2004 | 13.84 | 14.00 | 13.81 | 13.98 | 350,982 | -0.04(-0.30%) |
Jul 30, 2004 | 14.07 | 14.16 | 13.98 | 14.02 | 350,982 | -0.01(-0.09%) |
Jul 29, 2004 | 14.12 | 14.15 | 14.02 | 14.04 | 1,586,506 | +0.08(+0.57%) |
Jul 28, 2004 | 13.87 | 14.04 | 13.79 | 13.96 | 630,944 | +0.25(+1.82%) |
Jul 27, 2004 | 13.61 | 13.76 | 13.53 | 13.71 | 800,668 | +0.30(+2.22%) |
Jul 26, 2004 | 13.56 | 13.56 | 13.32 | 13.41 | 469,294 | -0.02(-0.14%) |
Jul 23, 2004 | 13.58 | 13.58 | 13.38 | 13.43 | 474,402 | -0.29(-2.08%) |
Jul 22, 2004 | 13.68 | 13.77 | 13.57 | 13.72 | 448,202 | -0.01(-0.09%) |
Jul 21, 2004 | 13.93 | 13.99 | 13.70 | 13.73 | 355,761 | -0.02(-0.18%) |
Jul 20, 2004 | 13.70 | 13.79 | 13.60 | 13.75 | 349,828 | -0.05(-0.35%) |
Jul 19, 2004 | 13.70 | 13.91 | 13.66 | 13.80 | 446,719 | -0.07(-0.52%) |
Jul 16, 2004 | 14.03 | 14.04 | 13.84 | 13.87 | 2,296,545 | +0.13(+0.93%) |
Jul 15, 2004 | 13.93 | 13.93 | 13.74 | 13.75 | 1,952,319 | -0.18(-1.26%) |
Jul 14, 2004 | 13.85 | 14.04 | 13.84 | 13.92 | 470,118 | -0.12(-0.82%) |
Jul 13, 2004 | 14.06 | 14.07 | 13.96 | 14.04 | 315,554 | -0.14(-0.98%) |
Jul 12, 2004 | 14.16 | 14.20 | 14.06 | 14.18 | 285,235 | -0.09(-0.60%) |
Jul 09, 2004 | 14.24 | 14.29 | 14.17 | 14.26 | 632,921 | +0.16(+1.16%) |
Jul 08, 2004 | 14.15 | 14.21 | 14.06 | 14.10 | 477,863 | +0.00(+0.00%) |
Jul 07, 2004 | 14.07 | 14.16 | 13.99 | 14.10 | 775,292 | +0.04(+0.30%) |
Jul 06, 2004 | 14.06 | 14.07 | 13.94 | 14.06 | 1,045,037 | -0.27(-1.86%) |
Jul 02, 2004 | 14.23 | 14.38 | 14.19 | 14.32 | 558,770 | +0.05(+0.34%) |
Jul 01, 2004 | 14.40 | 14.43 | 14.18 | 14.27 | 698,998 | -0.11(-0.76%) |
Jun 30, 2004 | 14.46 | 14.49 | 14.26 | 14.38 | 554,156 | +0.03(+0.21%) |
Jun 29, 2004 | 14.24 | 14.43 | 14.24 | 14.35 | 619,409 | +0.01(+0.08%) |
Jun 28, 2004 | 14.38 | 14.54 | 14.28 | 14.34 | 776,775 | +0.20(+1.42%) |
Jun 25, 2004 | 14.13 | 14.26 | 14.09 | 14.14 | 298,747 | -0.02(-0.17%) |
Jun 24, 2004 | 14.21 | 14.30 | 14.15 | 14.16 | 421,178 | +0.07(+0.52%) |
Jun 23, 2004 | 13.97 | 14.13 | 13.85 | 14.09 | 436,833 | +0.04(+0.30%) |
Jun 22, 2004 | 13.94 | 14.07 | 13.84 | 14.05 | 520,871 | -0.01(-0.09%) |
Jun 21, 2004 | 14.13 | 14.18 | 14.00 | 14.06 | 507,688 | +0.01(+0.09%) |
Jun 18, 2004 | 13.96 | 14.23 | 13.93 | 14.05 | 376,193 | +0.14(+1.00%) |
Jun 17, 2004 | 13.85 | 13.98 | 13.76 | 13.91 | 461,879 | +0.07(+0.48%) |
Jun 16, 2004 | 13.90 | 13.90 | 13.78 | 13.84 | 398,603 | +0.00(+0.00%) |
Jun 15, 2004 | 13.83 | 14.01 | 13.78 | 13.84 | 584,970 | +0.19(+1.38%) |
Jun 14, 2004 | 13.64 | 13.96 | 13.59 | 13.65 | 633,910 | -0.39(-2.77%) |
Jun 10, 2004 | 13.93 | 14.09 | 13.91 | 14.04 | 383,608 | +0.18(+1.31%) |
Jun 09, 2004 | 14.02 | 14.08 | 13.84 | 13.86 | 646,928 | -0.46(-3.18%) |
Jun 08, 2004 | 14.24 | 14.41 | 14.17 | 14.32 | 471,436 | -0.11(-0.76%) |
Jun 07, 2004 | 14.35 | 14.43 | 14.27 | 14.43 | 1,048,333 | +0.41(+2.90%) |
Jun 04, 2004 | 13.95 | 14.11 | 13.90 | 14.02 | 735,250 | +0.24(+1.76%) |
Jun 03, 2004 | 13.79 | 13.95 | 13.76 | 13.78 | 493,682 | +0.01(+0.09%) |
Jun 02, 2004 | 13.73 | 13.87 | 13.68 | 13.76 | 520,211 | +0.10(+0.71%) |