Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.00 | 15.14 | 14.70 | 14.92 | 930,769 | -0.08(-0.53%) |
Aug 30, 2004 | 15.28 | 15.32 | 14.92 | 15.00 | 1,565,329 | -0.27(-1.79%) |
Aug 27, 2004 | 15.07 | 15.30 | 14.89 | 15.27 | 1,067,549 | +0.31(+2.05%) |
Aug 26, 2004 | 15.08 | 15.24 | 14.96 | 14.96 | 1,170,885 | -0.19(-1.23%) |
Aug 25, 2004 | 15.06 | 15.17 | 14.84 | 15.15 | 993,910 | +0.19(+1.25%) |
Aug 24, 2004 | 14.86 | 15.11 | 14.79 | 14.96 | 1,138,339 | +0.22(+1.49%) |
Aug 23, 2004 | 14.72 | 15.00 | 14.60 | 14.74 | 1,957,974 | +0.11(+0.73%) |
Aug 20, 2004 | 14.74 | 15.13 | 14.34 | 14.64 | 3,045,771 | -0.10(-0.68%) |
Aug 19, 2004 | 14.60 | 14.84 | 14.50 | 14.74 | 2,608,583 | +0.13(+0.91%) |
Aug 18, 2004 | 14.28 | 14.66 | 14.27 | 14.60 | 2,018,266 | +0.25(+1.72%) |
Aug 17, 2004 | 14.04 | 14.37 | 14.03 | 14.36 | 2,341,770 | +0.56(+4.06%) |
Aug 16, 2004 | 13.37 | 13.92 | 13.37 | 13.80 | 1,885,384 | +0.41(+3.09%) |
Aug 13, 2004 | 13.51 | 13.64 | 13.32 | 13.38 | 1,575,828 | -0.13(-0.99%) |
Aug 12, 2004 | 13.72 | 13.88 | 13.46 | 13.52 | 2,546,191 | -0.29(-2.08%) |
Aug 11, 2004 | 13.80 | 13.96 | 13.64 | 13.80 | 2,098,504 | -0.20(-1.43%) |
Aug 10, 2004 | 13.71 | 14.00 | 13.68 | 14.00 | 1,286,369 | +0.33(+2.44%) |
Aug 09, 2004 | 13.80 | 14.00 | 13.56 | 13.67 | 1,755,953 | -0.01(-0.05%) |
Aug 06, 2004 | 14.00 | 14.01 | 13.62 | 13.68 | 1,861,388 | -0.33(-2.33%) |
Aug 05, 2004 | 14.52 | 14.52 | 13.81 | 14.00 | 4,151,716 | -0.52(-3.58%) |
Aug 04, 2004 | 14.40 | 14.70 | 14.24 | 14.52 | 1,674,964 | +0.17(+1.16%) |
Aug 03, 2004 | 14.80 | 14.86 | 14.35 | 14.36 | 1,944,026 | -0.45(-3.02%) |
Aug 02, 2004 | 14.90 | 15.04 | 14.73 | 14.80 | 3,874,105 | -0.20(-1.33%) |
Jul 30, 2004 | 15.47 | 15.60 | 14.60 | 15.00 | 25,287,792 | +0.76(+5.34%) |
Jul 29, 2004 | 14.03 | 14.44 | 13.62 | 14.24 | 1,003,358 | +0.28(+2.01%) |
Jul 28, 2004 | 14.02 | 14.14 | 13.80 | 13.96 | 1,019,256 | -0.11(-0.76%) |
Jul 27, 2004 | 13.53 | 14.24 | 13.53 | 14.07 | 2,406,861 | +0.53(+3.94%) |
Jul 26, 2004 | 13.85 | 13.96 | 13.47 | 13.54 | 1,707,809 | -0.38(-2.73%) |
Jul 23, 2004 | 13.80 | 14.09 | 13.68 | 13.92 | 1,464,544 | +0.09(+0.68%) |
Jul 22, 2004 | 13.76 | 13.83 | 13.32 | 13.82 | 2,367,267 | +0.05(+0.39%) |
Jul 21, 2004 | 13.84 | 14.28 | 13.70 | 13.77 | 8,045,468 | -0.85(-5.79%) |
Jul 20, 2004 | 14.37 | 14.62 | 14.37 | 14.62 | 1,717,108 | +0.17(+1.20%) |
Jul 19, 2004 | 14.67 | 14.69 | 14.32 | 14.44 | 1,338,561 | -0.07(-0.51%) |
Jul 16, 2004 | 14.85 | 14.95 | 14.50 | 14.52 | 1,751,453 | -0.32(-2.16%) |
Jul 15, 2004 | 14.78 | 14.89 | 14.72 | 14.84 | 724,848 | +0.05(+0.32%) |
Jul 14, 2004 | 15.08 | 15.12 | 14.68 | 14.79 | 905,722 | -0.29(-1.90%) |
Jul 13, 2004 | 14.16 | 15.26 | 14.16 | 15.08 | 535,424 | -0.20(-1.31%) |
Jul 12, 2004 | 15.04 | 15.35 | 14.98 | 15.28 | 1,343,061 | +0.21(+1.37%) |
Jul 09, 2004 | 14.94 | 15.14 | 14.88 | 15.07 | 604,564 | +0.21(+1.39%) |
Jul 08, 2004 | 15.28 | 15.30 | 14.80 | 14.86 | 1,646,618 | -0.55(-3.55%) |
Jul 07, 2004 | 15.36 | 15.58 | 15.36 | 15.41 | 682,703 | -0.11(-0.73%) |
Jul 06, 2004 | 15.37 | 15.61 | 14.87 | 15.52 | 2,025,615 | -0.10(-0.64%) |
Jul 02, 2004 | 15.96 | 15.97 | 15.58 | 15.62 | 784,239 | -0.42(-2.62%) |
Jul 01, 2004 | 16.17 | 16.21 | 16.02 | 16.04 | 659,307 | -0.19(-1.15%) |
Jun 30, 2004 | 15.97 | 16.24 | 15.93 | 16.23 | 1,363,608 | +0.35(+2.18%) |
Jun 29, 2004 | 16.59 | 16.60 | 15.80 | 15.88 | 1,705,560 | -0.78(-4.68%) |
Jun 28, 2004 | 16.38 | 16.69 | 16.24 | 16.66 | 1,569,079 | +0.20(+1.21%) |
Jun 25, 2004 | 15.84 | 16.68 | 15.84 | 16.46 | 4,024,534 | +0.63(+3.96%) |
Jun 24, 2004 | 15.77 | 16.18 | 15.66 | 15.84 | 1,556,781 | +0.10(+0.64%) |
Jun 23, 2004 | 15.44 | 15.88 | 15.14 | 15.74 | 2,524,594 | +0.40(+2.61%) |
Jun 22, 2004 | 15.50 | 15.70 | 15.32 | 15.34 | 1,524,235 | -0.25(-1.63%) |
Jun 21, 2004 | 16.00 | 16.00 | 15.50 | 15.59 | 966,464 | -0.34(-2.13%) |
Jun 18, 2004 | 15.84 | 16.14 | 15.80 | 15.93 | 689,153 | +0.03(+0.17%) |
Jun 17, 2004 | 15.78 | 15.90 | 15.68 | 15.90 | 1,086,447 | +0.01(+0.08%) |
Jun 16, 2004 | 15.88 | 15.93 | 15.67 | 15.89 | 698,001 | -0.02(-0.13%) |
Jun 15, 2004 | 15.57 | 15.99 | 15.48 | 15.91 | 1,481,041 | +0.47(+3.02%) |
Jun 14, 2004 | 15.61 | 15.62 | 15.40 | 15.44 | 1,173,584 | -0.17(-1.07%) |
Jun 10, 2004 | 15.52 | 15.61 | 15.42 | 15.61 | 884,725 | +0.15(+0.95%) |
Jun 09, 2004 | 15.52 | 15.67 | 15.37 | 15.46 | 831,183 | -0.05(-0.34%) |
Jun 08, 2004 | 15.51 | 15.54 | 15.40 | 15.52 | 647,009 | +0.05(+0.30%) |
Jun 07, 2004 | 15.30 | 15.58 | 15.28 | 15.47 | 1,295,517 | +0.18(+1.18%) |
Jun 04, 2004 | 15.24 | 15.32 | 15.07 | 15.29 | 1,490,190 | +0.09(+0.57%) |
Jun 03, 2004 | 15.14 | 15.25 | 15.00 | 15.20 | 1,357,159 | -0.03(-0.22%) |
Jun 02, 2004 | 15.66 | 15.74 | 15.17 | 15.24 | 2,589,235 | -0.13(-0.87%) |