Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.59 | 14.85 | 14.56 | 14.85 | 61,435 | +0.23(+1.57%) |
Aug 30, 2004 | 14.57 | 14.66 | 14.53 | 14.62 | 80,895 | +0.05(+0.37%) |
Aug 27, 2004 | 14.70 | 14.74 | 14.56 | 14.57 | 75,891 | -0.14(-0.93%) |
Aug 26, 2004 | 14.76 | 14.84 | 14.67 | 14.71 | 86,454 | -0.19(-1.26%) |
Aug 25, 2004 | 14.80 | 14.94 | 14.78 | 14.89 | 43,366 | +0.04(+0.24%) |
Aug 24, 2004 | 14.75 | 14.92 | 14.74 | 14.86 | 83,396 | +0.37(+2.56%) |
Aug 23, 2004 | 14.54 | 14.60 | 14.46 | 14.49 | 38,640 | -0.06(-0.42%) |
Aug 20, 2004 | 14.59 | 14.63 | 14.46 | 14.55 | 35,304 | -0.04(-0.30%) |
Aug 19, 2004 | 14.55 | 14.66 | 14.42 | 14.59 | 36,694 | +0.01(+0.05%) |
Aug 18, 2004 | 14.62 | 14.67 | 14.49 | 14.58 | 41,976 | -0.09(-0.59%) |
Aug 17, 2004 | 14.67 | 14.68 | 14.59 | 14.67 | 46,980 | +0.01(+0.10%) |
Aug 16, 2004 | 14.58 | 14.73 | 14.58 | 14.66 | 42,532 | +0.04(+0.25%) |
Aug 13, 2004 | 14.35 | 14.64 | 14.30 | 14.62 | 321,078 | +0.41(+2.91%) |
Aug 12, 2004 | 14.41 | 14.41 | 14.18 | 14.21 | 68,941 | -0.31(-2.11%) |
Aug 11, 2004 | 14.41 | 14.59 | 14.34 | 14.51 | 123,149 | +0.02(+0.12%) |
Aug 10, 2004 | 14.58 | 14.58 | 14.45 | 14.49 | 54,208 | -0.03(-0.22%) |
Aug 09, 2004 | 14.69 | 14.69 | 14.51 | 14.53 | 39,752 | -0.09(-0.62%) |
Aug 06, 2004 | 14.69 | 14.75 | 14.57 | 14.62 | 142,608 | -0.06(-0.42%) |
Aug 05, 2004 | 14.90 | 14.92 | 14.67 | 14.68 | 110,083 | -0.28(-1.85%) |
Aug 04, 2004 | 15.01 | 15.14 | 14.94 | 14.95 | 242,685 | -0.20(-1.33%) |
Aug 03, 2004 | 14.97 | 15.17 | 14.97 | 15.16 | 91,180 | +0.11(+0.72%) |
Aug 02, 2004 | 14.82 | 15.05 | 14.82 | 15.05 | 24,185 | +0.06(+0.43%) |
Jul 30, 2004 | 15.00 | 15.05 | 14.96 | 14.98 | 31,968 | +0.02(+0.12%) |
Jul 29, 2004 | 14.93 | 14.99 | 14.91 | 14.96 | 68,385 | +0.06(+0.39%) |
Jul 28, 2004 | 14.80 | 14.92 | 14.77 | 14.91 | 48,926 | +0.08(+0.51%) |
Jul 27, 2004 | 14.75 | 14.84 | 14.75 | 14.83 | 25,019 | +0.05(+0.34%) |
Jul 26, 2004 | 14.81 | 14.92 | 14.69 | 14.78 | 42,810 | -0.06(-0.41%) |
Jul 23, 2004 | 14.70 | 14.86 | 14.70 | 14.84 | 97,018 | +0.04(+0.29%) |
Jul 22, 2004 | 14.75 | 14.87 | 14.75 | 14.80 | 70,053 | +0.07(+0.46%) |
Jul 21, 2004 | 14.78 | 14.81 | 14.69 | 14.73 | 28,910 | -0.10(-0.65%) |
Jul 20, 2004 | 14.69 | 14.84 | 14.64 | 14.83 | 30,300 | +0.06(+0.44%) |
Jul 19, 2004 | 14.63 | 14.77 | 14.59 | 14.76 | 45,034 | +0.19(+1.28%) |
Jul 16, 2004 | 14.75 | 14.80 | 14.56 | 14.58 | 38,640 | -0.04(-0.25%) |
Jul 15, 2004 | 14.82 | 14.85 | 14.60 | 14.61 | 42,254 | -0.26(-1.77%) |
Jul 14, 2004 | 14.73 | 14.89 | 14.70 | 14.87 | 67,551 | +0.12(+0.78%) |
Jul 13, 2004 | 14.55 | 14.77 | 14.49 | 14.76 | 65,327 | +0.17(+1.16%) |
Jul 12, 2004 | 14.56 | 14.64 | 14.53 | 14.59 | 66,717 | -0.04(-0.27%) |
Jul 09, 2004 | 14.59 | 14.66 | 14.56 | 14.63 | 118,423 | +0.04(+0.27%) |
Jul 08, 2004 | 14.57 | 14.62 | 14.51 | 14.59 | 204,044 | +0.01(+0.05%) |
Jul 07, 2004 | 14.48 | 14.62 | 14.48 | 14.58 | 109,249 | +0.24(+1.66%) |
Jul 06, 2004 | 14.35 | 14.43 | 14.30 | 14.35 | 73,945 | -0.06(-0.40%) |
Jul 02, 2004 | 14.40 | 14.47 | 14.32 | 14.40 | 241,295 | +0.18(+1.24%) |
Jul 01, 2004 | 14.32 | 14.32 | 14.21 | 14.23 | 28,076 | -0.17(-1.20%) |
Jun 30, 2004 | 14.18 | 14.40 | 14.09 | 14.40 | 62,547 | +0.19(+1.34%) |
Jun 29, 2004 | 14.32 | 14.36 | 14.12 | 14.21 | 148,446 | -0.20(-1.40%) |
Jun 28, 2004 | 14.25 | 14.41 | 14.25 | 14.41 | 51,984 | +0.26(+1.83%) |
Jun 25, 2004 | 14.36 | 14.36 | 14.15 | 14.15 | 35,026 | -0.21(-1.43%) |
Jun 24, 2004 | 14.36 | 14.49 | 14.35 | 14.36 | 187,643 | +0.04(+0.28%) |
Jun 23, 2004 | 14.30 | 14.33 | 14.19 | 14.32 | 43,088 | +0.18(+1.30%) |
Jun 22, 2004 | 13.97 | 14.22 | 13.97 | 14.13 | 135,103 | +0.21(+1.50%) |
Jun 21, 2004 | 13.90 | 14.01 | 13.90 | 13.93 | 125,929 | -0.03(-0.23%) |
Jun 18, 2004 | 14.02 | 14.20 | 13.92 | 13.96 | 61,435 | -0.04(-0.31%) |
Jun 17, 2004 | 14.08 | 14.08 | 13.98 | 14.00 | 34,470 | -0.08(-0.54%) |
Jun 16, 2004 | 14.04 | 14.12 | 14.01 | 14.08 | 69,775 | -0.06(-0.46%) |
Jun 15, 2004 | 13.91 | 14.16 | 13.91 | 14.14 | 58,377 | +0.22(+1.60%) |
Jun 14, 2004 | 13.99 | 14.01 | 13.87 | 13.92 | 43,366 | -0.16(-1.12%) |
Jun 10, 2004 | 14.09 | 14.17 | 14.05 | 14.08 | 33,358 | -0.05(-0.36%) |
Jun 09, 2004 | 14.34 | 14.34 | 14.09 | 14.13 | 57,821 | -0.23(-1.63%) |
Jun 08, 2004 | 14.32 | 14.38 | 14.28 | 14.36 | 67,829 | +0.01(+0.08%) |
Jun 07, 2004 | 14.23 | 14.37 | 14.23 | 14.35 | 80,617 | +0.21(+1.48%) |
Jun 04, 2004 | 14.26 | 14.26 | 14.14 | 14.14 | 66,995 | +0.08(+0.56%) |
Jun 03, 2004 | 14.05 | 14.15 | 14.03 | 14.06 | 63,659 | +0.01(+0.08%) |
Jun 02, 2004 | 14.18 | 14.19 | 14.00 | 14.05 | 75,335 | -0.01(-0.08%) |