Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 16.50 | 16.71 | 16.35 | 16.67 | 171,964 | +0.18(+1.10%) |
Aug 30, 2004 | 16.42 | 16.61 | 16.37 | 16.49 | 349,336 | -0.04(-0.24%) |
Aug 27, 2004 | 16.54 | 16.54 | 16.47 | 16.53 | 203,792 | -0.05(-0.31%) |
Aug 26, 2004 | 16.47 | 16.61 | 16.47 | 16.58 | 373,439 | +0.08(+0.51%) |
Aug 25, 2004 | 16.32 | 16.58 | 16.26 | 16.50 | 271,156 | +0.10(+0.59%) |
Aug 24, 2004 | 16.48 | 16.70 | 16.36 | 16.40 | 323,688 | -0.04(-0.24%) |
Aug 23, 2004 | 16.70 | 16.78 | 16.41 | 16.44 | 338,057 | -0.23(-1.36%) |
Aug 20, 2004 | 16.29 | 16.67 | 16.29 | 16.67 | 196,376 | +0.28(+1.70%) |
Aug 19, 2004 | 16.34 | 16.50 | 16.30 | 16.39 | 109,698 | -0.10(-0.59%) |
Aug 18, 2004 | 16.39 | 16.69 | 16.36 | 16.48 | 314,263 | +0.03(+0.20%) |
Aug 17, 2004 | 16.31 | 16.50 | 16.31 | 16.45 | 317,354 | +0.05(+0.28%) |
Aug 16, 2004 | 16.03 | 16.43 | 16.03 | 16.41 | 229,131 | +0.26(+1.60%) |
Aug 13, 2004 | 15.99 | 16.17 | 15.99 | 16.15 | 151,569 | +0.08(+0.52%) |
Aug 12, 2004 | 16.02 | 16.22 | 16.02 | 16.06 | 161,303 | -0.13(-0.80%) |
Aug 11, 2004 | 16.03 | 16.39 | 15.92 | 16.19 | 228,667 | -0.03(-0.20%) |
Aug 10, 2004 | 16.01 | 16.24 | 15.94 | 16.23 | 209,354 | +0.28(+1.79%) |
Aug 09, 2004 | 15.99 | 16.05 | 15.82 | 15.94 | 226,350 | -0.15(-0.93%) |
Aug 06, 2004 | 16.02 | 16.22 | 16.01 | 16.09 | 271,929 | -0.03(-0.16%) |
Aug 05, 2004 | 16.19 | 16.36 | 16.03 | 16.12 | 274,556 | -0.17(-1.03%) |
Aug 04, 2004 | 16.05 | 16.32 | 15.97 | 16.28 | 256,324 | +0.10(+0.64%) |
Aug 03, 2004 | 16.21 | 16.32 | 16.08 | 16.18 | 228,976 | -0.14(-0.83%) |
Aug 02, 2004 | 16.18 | 16.33 | 15.95 | 16.32 | 365,250 | +0.10(+0.64%) |
Jul 30, 2004 | 16.23 | 16.37 | 16.17 | 16.21 | 380,237 | -0.16(-0.95%) |
Jul 29, 2004 | 16.34 | 16.38 | 16.15 | 16.37 | 286,143 | +0.18(+1.12%) |
Jul 28, 2004 | 16.29 | 16.40 | 16.05 | 16.19 | 359,224 | -0.17(-1.07%) |
Jul 27, 2004 | 16.14 | 16.43 | 16.14 | 16.36 | 639,961 | +0.08(+0.52%) |
Jul 26, 2004 | 16.08 | 16.34 | 15.96 | 16.28 | 389,817 | +0.38(+2.36%) |
Jul 23, 2004 | 16.10 | 16.10 | 15.90 | 15.90 | 280,736 | -0.06(-0.41%) |
Jul 22, 2004 | 16.21 | 16.41 | 15.94 | 15.97 | 309,937 | -0.21(-1.28%) |
Jul 21, 2004 | 16.70 | 16.76 | 16.17 | 16.17 | 430,606 | -0.45(-2.73%) |
Jul 20, 2004 | 16.31 | 16.67 | 16.26 | 16.63 | 563,017 | +0.34(+2.11%) |
Jul 19, 2004 | 15.79 | 16.54 | 15.63 | 16.28 | 794,157 | +0.56(+3.54%) |
Jul 16, 2004 | 15.66 | 15.84 | 15.59 | 15.73 | 415,464 | +0.17(+1.12%) |
Jul 15, 2004 | 15.11 | 15.66 | 15.11 | 15.55 | 343,001 | +0.25(+1.61%) |
Jul 14, 2004 | 15.31 | 15.53 | 15.22 | 15.31 | 159,913 | -0.10(-0.67%) |
Jul 13, 2004 | 15.40 | 15.44 | 15.22 | 15.41 | 127,930 | +0.08(+0.55%) |
Jul 12, 2004 | 15.29 | 15.39 | 15.09 | 15.33 | 169,955 | +0.15(+0.98%) |
Jul 09, 2004 | 15.11 | 15.35 | 15.08 | 15.18 | 124,376 | +0.03(+0.17%) |
Jul 08, 2004 | 15.23 | 15.37 | 15.13 | 15.15 | 220,942 | -0.10(-0.64%) |
Jul 07, 2004 | 15.07 | 15.35 | 15.07 | 15.25 | 162,694 | -0.01(-0.08%) |
Jul 06, 2004 | 15.31 | 15.43 | 15.26 | 15.26 | 170,573 | -0.10(-0.67%) |
Jul 02, 2004 | 15.26 | 15.49 | 15.26 | 15.37 | 133,492 | +0.10(+0.64%) |
Jul 01, 2004 | 15.43 | 15.53 | 15.27 | 15.27 | 196,685 | -0.27(-1.71%) |
Jun 30, 2004 | 15.40 | 15.53 | 15.21 | 15.53 | 329,559 | +0.23(+1.52%) |
Jun 29, 2004 | 14.93 | 15.37 | 14.92 | 15.30 | 348,873 | +0.16(+1.03%) |
Jun 28, 2004 | 15.40 | 15.41 | 15.15 | 15.15 | 246,745 | -0.23(-1.47%) |
Jun 25, 2004 | 15.32 | 15.38 | 15.07 | 15.37 | 338,521 | +0.21(+1.41%) |
Jun 24, 2004 | 15.31 | 15.44 | 15.16 | 15.16 | 220,633 | -0.16(-1.06%) |
Jun 23, 2004 | 15.16 | 15.36 | 15.13 | 15.32 | 166,711 | +0.11(+0.72%) |
Jun 22, 2004 | 15.04 | 15.30 | 15.04 | 15.21 | 367,104 | -0.01(-0.04%) |
Jun 21, 2004 | 15.02 | 15.24 | 14.89 | 15.22 | 386,572 | +0.25(+1.69%) |
Jun 18, 2004 | 14.61 | 14.97 | 14.57 | 14.96 | 409,748 | +0.18(+1.23%) |
Jun 17, 2004 | 14.78 | 14.87 | 14.72 | 14.78 | 296,495 | -0.04(-0.26%) |
Jun 16, 2004 | 14.68 | 14.83 | 14.59 | 14.82 | 579,704 | +0.08(+0.53%) |
Jun 15, 2004 | 14.63 | 14.91 | 14.58 | 14.74 | 422,881 | +0.17(+1.20%) |
Jun 14, 2004 | 14.92 | 15.07 | 14.57 | 14.57 | 350,572 | -0.50(-3.35%) |
Jun 10, 2004 | 14.91 | 15.09 | 14.91 | 15.07 | 126,694 | +0.08(+0.56%) |
Jun 09, 2004 | 15.27 | 15.37 | 14.91 | 14.99 | 345,473 | -0.23(-1.53%) |
Jun 08, 2004 | 15.27 | 15.27 | 15.12 | 15.22 | 235,311 | -0.01(-0.08%) |
Jun 07, 2004 | 15.17 | 15.49 | 15.07 | 15.24 | 193,440 | +0.11(+0.73%) |
Jun 04, 2004 | 15.09 | 15.24 | 15.04 | 15.13 | 209,818 | +0.13(+0.86%) |
Jun 03, 2004 | 15.33 | 15.35 | 15.00 | 15.00 | 289,234 | -0.17(-1.11%) |
Jun 02, 2004 | 15.31 | 15.48 | 15.14 | 15.16 | 216,616 | -0.21(-1.39%) |