Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.48 | 15.53 | 15.07 | 15.43 | 110,363 | -0.12(-0.74%) |
Aug 30, 2004 | 15.46 | 15.66 | 15.40 | 15.55 | 97,846 | +0.04(+0.28%) |
Aug 27, 2004 | 15.22 | 15.60 | 15.19 | 15.51 | 93,465 | +0.33(+2.18%) |
Aug 26, 2004 | 15.17 | 15.23 | 15.01 | 15.18 | 85,954 | -0.02(-0.16%) |
Aug 25, 2004 | 14.74 | 15.22 | 14.74 | 15.20 | 67,386 | +0.39(+2.62%) |
Aug 24, 2004 | 14.77 | 14.88 | 14.75 | 14.81 | 173,786 | +0.05(+0.32%) |
Aug 23, 2004 | 14.85 | 14.89 | 14.72 | 14.76 | 165,232 | -0.09(-0.61%) |
Aug 20, 2004 | 14.69 | 15.00 | 14.69 | 14.85 | 67,386 | +0.21(+1.44%) |
Aug 19, 2004 | 14.76 | 14.76 | 14.61 | 14.64 | 74,271 | -0.12(-0.84%) |
Aug 18, 2004 | 14.39 | 14.79 | 14.31 | 14.77 | 144,787 | +0.31(+2.16%) |
Aug 17, 2004 | 14.40 | 14.58 | 14.26 | 14.46 | 97,637 | +0.08(+0.53%) |
Aug 16, 2004 | 13.92 | 14.44 | 13.91 | 14.38 | 156,053 | +0.46(+3.31%) |
Aug 13, 2004 | 14.13 | 14.21 | 13.92 | 13.92 | 79,278 | -0.23(-1.66%) |
Aug 12, 2004 | 14.33 | 14.33 | 14.14 | 14.15 | 190,059 | -0.17(-1.17%) |
Aug 11, 2004 | 14.45 | 14.45 | 14.14 | 14.32 | 263,496 | -0.15(-1.03%) |
Aug 10, 2004 | 14.16 | 14.51 | 14.02 | 14.47 | 136,859 | +0.34(+2.41%) |
Aug 09, 2004 | 14.38 | 14.39 | 14.12 | 14.13 | 120,795 | -0.22(-1.54%) |
Aug 06, 2004 | 14.62 | 14.62 | 14.26 | 14.35 | 312,315 | -0.30(-2.06%) |
Aug 05, 2004 | 14.86 | 14.98 | 14.65 | 14.65 | 151,672 | -0.33(-2.18%) |
Aug 04, 2004 | 14.58 | 15.05 | 14.53 | 14.98 | 255,359 | +0.42(+2.86%) |
Aug 03, 2004 | 15.53 | 15.53 | 14.53 | 14.56 | 434,362 | -0.97(-6.23%) |
Aug 02, 2004 | 15.81 | 15.81 | 15.45 | 15.53 | 486,310 | -0.28(-1.76%) |
Jul 30, 2004 | 16.30 | 16.30 | 15.47 | 15.81 | 1,752,678 | -1.60(-9.17%) |
Jul 29, 2004 | 17.28 | 17.57 | 17.17 | 17.40 | 374,903 | +0.05(+0.30%) |
Jul 28, 2004 | 16.06 | 17.40 | 16.02 | 17.35 | 277,265 | +1.26(+7.80%) |
Jul 27, 2004 | 15.87 | 16.18 | 15.82 | 16.10 | 103,270 | +0.18(+1.14%) |
Jul 26, 2004 | 15.85 | 15.96 | 15.84 | 15.91 | 139,780 | +0.07(+0.42%) |
Jul 23, 2004 | 15.72 | 16.03 | 15.67 | 15.85 | 211,339 | +0.09(+0.58%) |
Jul 22, 2004 | 15.70 | 15.86 | 15.66 | 15.76 | 178,376 | -0.01(-0.09%) |
Jul 21, 2004 | 15.89 | 15.91 | 15.65 | 15.77 | 112,241 | -0.10(-0.60%) |
Jul 20, 2004 | 15.48 | 15.87 | 15.48 | 15.87 | 58,415 | +0.43(+2.80%) |
Jul 19, 2004 | 15.51 | 15.56 | 15.43 | 15.43 | 54,243 | -0.02(-0.16%) |
Jul 16, 2004 | 15.87 | 16.00 | 15.41 | 15.46 | 100,558 | -0.38(-2.42%) |
Jul 15, 2004 | 15.71 | 15.90 | 15.67 | 15.84 | 75,523 | +0.16(+1.04%) |
Jul 14, 2004 | 15.78 | 15.82 | 15.65 | 15.68 | 65,926 | -0.11(-0.70%) |
Jul 13, 2004 | 15.85 | 15.89 | 15.69 | 15.79 | 128,305 | -0.07(-0.42%) |
Jul 12, 2004 | 15.59 | 15.95 | 15.53 | 15.86 | 98,054 | +0.28(+1.82%) |
Jul 09, 2004 | 15.58 | 15.63 | 15.54 | 15.57 | 307,516 | -0.00(-0.03%) |
Jul 08, 2004 | 15.53 | 15.62 | 15.46 | 15.58 | 181,923 | +0.01(+0.06%) |
Jul 07, 2004 | 15.54 | 15.65 | 15.51 | 15.57 | 321,286 | -0.00(-0.03%) |
Jul 06, 2004 | 15.54 | 15.67 | 15.51 | 15.57 | 155,427 | -0.00(-0.03%) |
Jul 02, 2004 | 15.43 | 15.66 | 15.27 | 15.58 | 135,190 | +0.10(+0.62%) |
Jul 01, 2004 | 15.32 | 15.85 | 15.31 | 15.48 | 655,507 | +0.18(+1.16%) |
Jun 30, 2004 | 15.43 | 15.46 | 15.24 | 15.30 | 208,627 | -0.13(-0.84%) |
Jun 29, 2004 | 15.34 | 15.58 | 15.34 | 15.43 | 184,635 | +0.07(+0.47%) |
Jun 28, 2004 | 15.34 | 15.49 | 15.33 | 15.36 | 245,554 | +0.07(+0.47%) |
Jun 25, 2004 | 15.32 | 15.38 | 15.12 | 15.29 | 109,112 | +0.00(+0.00%) |
Jun 24, 2004 | 15.27 | 15.38 | 15.24 | 15.29 | 66,552 | -0.05(-0.31%) |
Jun 23, 2004 | 15.24 | 15.38 | 15.17 | 15.34 | 104,105 | +0.14(+0.95%) |
Jun 22, 2004 | 15.32 | 15.36 | 15.09 | 15.19 | 105,982 | -0.07(-0.47%) |
Jun 21, 2004 | 15.32 | 15.38 | 15.27 | 15.27 | 126,428 | -0.00(-0.03%) |
Jun 18, 2004 | 15.34 | 15.42 | 15.23 | 15.27 | 257,028 | -0.12(-0.81%) |
Jun 17, 2004 | 15.34 | 15.41 | 15.26 | 15.40 | 114,327 | +0.06(+0.37%) |
Jun 16, 2004 | 15.36 | 15.38 | 15.15 | 15.34 | 131,643 | +0.01(+0.06%) |
Jun 15, 2004 | 15.20 | 15.39 | 15.20 | 15.33 | 129,557 | +0.10(+0.66%) |
Jun 14, 2004 | 15.36 | 15.37 | 15.17 | 15.23 | 147,082 | -0.18(-1.18%) |
Jun 10, 2004 | 15.59 | 15.63 | 15.35 | 15.41 | 149,168 | -0.18(-1.17%) |
Jun 09, 2004 | 15.64 | 15.84 | 15.54 | 15.59 | 59,876 | -0.03(-0.21%) |
Jun 08, 2004 | 15.65 | 15.70 | 15.55 | 15.63 | 169,822 | -0.02(-0.15%) |
Jun 07, 2004 | 15.65 | 15.75 | 15.62 | 15.65 | 495,072 | -0.05(-0.31%) |
Jun 04, 2004 | 15.43 | 15.86 | 15.39 | 15.70 | 87,623 | +0.31(+1.99%) |
Jun 03, 2004 | 15.98 | 15.98 | 15.39 | 15.39 | 72,602 | -0.57(-3.57%) |
Jun 02, 2004 | 15.84 | 15.96 | 15.63 | 15.96 | 103,270 | +0.38(+2.46%) |