Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.89 | 16.00 | 15.61 | 15.92 | 699,682 | +0.08(+0.50%) |
Aug 30, 2004 | 15.99 | 15.99 | 15.79 | 15.84 | 660,637 | -0.14(-0.90%) |
Aug 27, 2004 | 15.93 | 16.02 | 15.66 | 15.99 | 422,094 | +0.05(+0.30%) |
Aug 26, 2004 | 15.91 | 16.03 | 15.64 | 15.94 | 726,299 | +0.08(+0.50%) |
Aug 25, 2004 | 15.92 | 15.95 | 15.70 | 15.86 | 736,845 | -0.06(-0.40%) |
Aug 24, 2004 | 15.87 | 16.03 | 15.85 | 15.92 | 1,070,428 | +0.10(+0.65%) |
Aug 23, 2004 | 15.49 | 15.87 | 15.46 | 15.82 | 716,129 | +0.41(+2.69%) |
Aug 20, 2004 | 15.33 | 15.57 | 15.29 | 15.40 | 576,394 | +0.06(+0.42%) |
Aug 19, 2004 | 15.68 | 15.77 | 15.21 | 15.34 | 776,393 | -0.33(-2.13%) |
Aug 18, 2004 | 15.53 | 15.76 | 15.42 | 15.68 | 1,363,458 | +0.12(+0.77%) |
Aug 17, 2004 | 15.85 | 15.93 | 15.51 | 15.56 | 1,310,351 | +0.02(+0.15%) |
Aug 16, 2004 | 15.33 | 15.75 | 15.33 | 15.53 | 1,060,258 | +0.29(+1.93%) |
Aug 13, 2004 | 15.28 | 15.44 | 15.13 | 15.24 | 686,374 | -0.08(-0.52%) |
Aug 12, 2004 | 15.64 | 15.72 | 15.26 | 15.32 | 946,511 | -0.48(-3.03%) |
Aug 11, 2004 | 15.96 | 15.96 | 15.64 | 15.79 | 651,974 | -0.18(-1.15%) |
Aug 10, 2004 | 15.79 | 16.07 | 15.79 | 15.98 | 968,859 | +0.19(+1.21%) |
Aug 09, 2004 | 15.49 | 15.86 | 15.49 | 15.79 | 1,332,699 | +0.25(+1.64%) |
Aug 06, 2004 | 15.43 | 15.67 | 15.25 | 15.53 | 1,339,478 | -0.08(-0.51%) |
Aug 05, 2004 | 16.06 | 16.10 | 15.49 | 15.61 | 767,855 | -0.41(-2.54%) |
Aug 04, 2004 | 16.30 | 16.30 | 15.83 | 16.02 | 800,623 | -0.29(-1.76%) |
Aug 03, 2004 | 16.50 | 16.58 | 16.26 | 16.30 | 603,261 | -0.14(-0.87%) |
Aug 02, 2004 | 16.53 | 16.64 | 16.34 | 16.45 | 1,101,313 | -0.22(-1.29%) |
Jul 30, 2004 | 16.43 | 17.12 | 16.43 | 16.66 | 2,025,225 | +0.25(+1.55%) |
Jul 29, 2004 | 16.40 | 16.72 | 16.32 | 16.41 | 1,917,002 | +0.02(+0.10%) |
Jul 28, 2004 | 16.01 | 16.92 | 15.62 | 16.39 | 3,782,656 | +1.60(+10.82%) |
Jul 27, 2004 | 14.70 | 14.93 | 14.52 | 14.79 | 704,579 | +0.22(+1.48%) |
Jul 26, 2004 | 14.72 | 14.85 | 14.45 | 14.58 | 531,698 | +0.00(+0.00%) |
Jul 23, 2004 | 14.62 | 14.80 | 14.52 | 14.58 | 449,715 | -0.08(-0.54%) |
Jul 22, 2004 | 14.83 | 14.83 | 14.49 | 14.66 | 1,031,884 | -0.29(-1.92%) |
Jul 21, 2004 | 15.29 | 15.45 | 14.94 | 14.94 | 632,388 | -0.15(-1.00%) |
Jul 20, 2004 | 15.24 | 15.29 | 15.03 | 15.09 | 569,237 | -0.14(-0.89%) |
Jul 19, 2004 | 15.44 | 15.44 | 15.15 | 15.23 | 548,898 | -0.21(-1.39%) |
Jul 16, 2004 | 15.17 | 15.52 | 15.07 | 15.44 | 1,909,218 | +0.39(+2.59%) |
Jul 15, 2004 | 15.01 | 15.09 | 14.94 | 15.05 | 1,450,966 | +0.05(+0.32%) |
Jul 14, 2004 | 14.93 | 15.25 | 14.60 | 15.01 | 2,313,360 | -0.61(-3.88%) |
Jul 13, 2004 | 15.40 | 15.64 | 15.21 | 15.61 | 1,087,126 | +0.22(+1.45%) |
Jul 12, 2004 | 15.43 | 15.51 | 15.26 | 15.39 | 301,065 | -0.04(-0.26%) |
Jul 09, 2004 | 15.24 | 15.46 | 15.22 | 15.43 | 794,597 | +0.19(+1.25%) |
Jul 08, 2004 | 15.61 | 15.62 | 15.21 | 15.24 | 633,769 | -0.40(-2.55%) |
Jul 07, 2004 | 15.36 | 15.64 | 15.32 | 15.64 | 914,998 | +0.29(+1.87%) |
Jul 06, 2004 | 15.31 | 15.44 | 15.18 | 15.35 | 698,929 | +0.05(+0.31%) |
Jul 02, 2004 | 15.60 | 15.60 | 15.25 | 15.30 | 705,458 | -0.29(-1.89%) |
Jul 01, 2004 | 16.22 | 16.22 | 15.21 | 15.60 | 2,130,561 | -0.63(-3.88%) |
Jun 30, 2004 | 15.92 | 16.24 | 15.82 | 16.22 | 761,954 | +0.31(+1.95%) |
Jun 29, 2004 | 15.85 | 15.96 | 15.78 | 15.91 | 801,879 | +0.07(+0.45%) |
Jun 28, 2004 | 16.16 | 16.28 | 15.77 | 15.84 | 1,447,074 | -0.19(-1.19%) |
Jun 25, 2004 | 15.91 | 16.03 | 15.81 | 16.03 | 427,744 | +0.11(+0.70%) |
Jun 24, 2004 | 16.03 | 16.07 | 15.87 | 15.92 | 613,179 | -0.10(-0.65%) |
Jun 23, 2004 | 15.71 | 16.03 | 15.71 | 16.03 | 640,800 | +0.22(+1.36%) |
Jun 22, 2004 | 15.53 | 15.84 | 15.52 | 15.81 | 489,137 | +0.29(+1.85%) |
Jun 21, 2004 | 15.68 | 15.75 | 15.49 | 15.52 | 399,244 | -0.16(-1.02%) |
Jun 18, 2004 | 15.66 | 15.79 | 15.54 | 15.68 | 372,628 | +0.03(+0.20%) |
Jun 17, 2004 | 15.37 | 15.69 | 15.29 | 15.65 | 656,368 | +0.33(+2.13%) |
Jun 16, 2004 | 15.58 | 15.64 | 15.25 | 15.32 | 603,763 | -0.32(-2.04%) |
Jun 15, 2004 | 15.53 | 15.71 | 15.51 | 15.64 | 707,969 | +0.21(+1.34%) |
Jun 14, 2004 | 15.53 | 15.61 | 15.40 | 15.44 | 702,193 | -0.10(-0.62%) |
Jun 10, 2004 | 15.56 | 15.73 | 15.39 | 15.53 | 927,051 | -0.02(-0.10%) |
Jun 09, 2004 | 15.95 | 15.95 | 15.48 | 15.55 | 543,876 | -0.40(-2.50%) |
Jun 08, 2004 | 15.90 | 15.95 | 15.70 | 15.95 | 583,299 | +0.05(+0.30%) |
Jun 07, 2004 | 15.47 | 15.91 | 15.44 | 15.90 | 558,063 | +0.53(+3.47%) |
Jun 04, 2004 | 15.41 | 15.52 | 15.19 | 15.36 | 1,282,354 | +0.03(+0.21%) |
Jun 03, 2004 | 15.57 | 15.61 | 15.33 | 15.33 | 629,626 | -0.18(-1.18%) |
Jun 02, 2004 | 15.52 | 15.67 | 15.39 | 15.52 | 947,767 | +0.08(+0.52%) |