Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.62 | 14.65 | 14.52 | 14.57 | 189,392 | +0.01(+0.10%) |
Aug 30, 2004 | 14.65 | 14.65 | 14.56 | 14.56 | 46,242 | -0.11(-0.74%) |
Aug 27, 2004 | 14.61 | 14.68 | 14.61 | 14.67 | 47,263 | +0.02(+0.16%) |
Aug 26, 2004 | 14.54 | 14.66 | 14.54 | 14.64 | 71,744 | +0.06(+0.38%) |
Aug 25, 2004 | 14.47 | 14.59 | 14.43 | 14.59 | 47,263 | +0.09(+0.59%) |
Aug 24, 2004 | 14.56 | 14.57 | 14.46 | 14.50 | 281,878 | -0.01(-0.10%) |
Aug 23, 2004 | 14.50 | 14.56 | 14.48 | 14.52 | 51,683 | +0.01(+0.10%) |
Aug 20, 2004 | 14.41 | 14.50 | 14.35 | 14.50 | 46,923 | +0.10(+0.67%) |
Aug 19, 2004 | 14.38 | 14.45 | 14.32 | 14.40 | 47,603 | -0.04(-0.24%) |
Aug 18, 2004 | 14.38 | 14.48 | 14.35 | 14.44 | 109,487 | +0.12(+0.82%) |
Aug 17, 2004 | 14.38 | 14.43 | 14.32 | 14.32 | 862,975 | -0.06(-0.39%) |
Aug 16, 2004 | 14.34 | 14.39 | 14.25 | 14.38 | 247,875 | +0.09(+0.64%) |
Aug 13, 2004 | 14.30 | 14.34 | 14.22 | 14.29 | 119,687 | +0.00(+0.02%) |
Aug 12, 2004 | 14.32 | 14.38 | 14.27 | 14.28 | 91,125 | -0.10(-0.72%) |
Aug 11, 2004 | 14.23 | 14.39 | 14.19 | 14.39 | 68,344 | +0.14(+0.97%) |
Aug 10, 2004 | 14.10 | 14.25 | 14.10 | 14.25 | 58,823 | +0.16(+1.13%) |
Aug 09, 2004 | 14.14 | 14.14 | 14.07 | 14.09 | 183,271 | +0.02(+0.15%) |
Aug 06, 2004 | 14.15 | 14.21 | 14.07 | 14.07 | 536,214 | -0.14(-0.95%) |
Aug 05, 2004 | 14.37 | 14.41 | 14.21 | 14.21 | 50,323 | -0.18(-1.25%) |
Aug 04, 2004 | 14.32 | 14.44 | 14.30 | 14.38 | 221,014 | -0.01(-0.08%) |
Aug 03, 2004 | 14.47 | 14.50 | 14.40 | 14.40 | 174,091 | -0.11(-0.75%) |
Aug 02, 2004 | 14.29 | 14.51 | 14.29 | 14.50 | 538,594 | +0.18(+1.23%) |
Jul 30, 2004 | 14.29 | 14.38 | 14.29 | 14.33 | 92,145 | +0.02(+0.12%) |
Jul 29, 2004 | 14.48 | 14.48 | 14.28 | 14.31 | 298,879 | -0.19(-1.28%) |
Jul 28, 2004 | 14.44 | 14.51 | 14.30 | 14.50 | 350,562 | -0.00(-0.02%) |
Jul 27, 2004 | 14.47 | 14.56 | 14.45 | 14.50 | 164,230 | +0.03(+0.20%) |
Jul 26, 2004 | 14.48 | 14.53 | 14.38 | 14.47 | 220,674 | -0.04(-0.30%) |
Jul 23, 2004 | 14.73 | 14.73 | 14.41 | 14.51 | 424,687 | -0.19(-1.32%) |
Jul 22, 2004 | 14.78 | 14.79 | 14.65 | 14.71 | 154,709 | -0.11(-0.75%) |
Jul 21, 2004 | 15.06 | 15.12 | 14.82 | 14.82 | 112,547 | -0.24(-1.58%) |
Jul 20, 2004 | 15.07 | 15.11 | 15.01 | 15.06 | 238,355 | -0.01(-0.06%) |
Jul 19, 2004 | 15.09 | 15.14 | 15.00 | 15.07 | 189,392 | -0.03(-0.21%) |
Jul 16, 2004 | 15.26 | 15.26 | 15.06 | 15.10 | 260,796 | -0.06(-0.41%) |
Jul 15, 2004 | 15.25 | 15.25 | 15.13 | 15.16 | 90,105 | -0.07(-0.46%) |
Jul 14, 2004 | 15.16 | 15.30 | 15.16 | 15.23 | 232,234 | +0.00(+0.00%) |
Jul 13, 2004 | 15.28 | 15.28 | 15.18 | 15.23 | 128,528 | +0.01(+0.06%) |
Jul 12, 2004 | 15.23 | 15.30 | 15.15 | 15.22 | 353,622 | -0.05(-0.35%) |
Jul 09, 2004 | 15.28 | 15.29 | 15.22 | 15.28 | 213,193 | +0.07(+0.45%) |
Jul 08, 2004 | 15.16 | 15.33 | 15.16 | 15.21 | 156,750 | -0.00(-0.02%) |
Jul 07, 2004 | 15.29 | 15.29 | 15.20 | 15.21 | 133,288 | -0.07(-0.44%) |
Jul 06, 2004 | 15.29 | 15.32 | 15.24 | 15.28 | 196,192 | +0.01(+0.10%) |
Jul 02, 2004 | 15.34 | 15.38 | 15.25 | 15.26 | 127,848 | -0.07(-0.48%) |
Jul 01, 2004 | 15.47 | 15.50 | 15.27 | 15.34 | 438,628 | -0.09(-0.57%) |
Jun 30, 2004 | 15.41 | 15.45 | 15.30 | 15.43 | 377,764 | +0.05(+0.34%) |
Jun 29, 2004 | 15.38 | 15.42 | 15.34 | 15.37 | 717,786 | +0.01(+0.08%) |
Jun 28, 2004 | 15.29 | 15.45 | 15.29 | 15.36 | 439,308 | +0.11(+0.69%) |
Jun 25, 2004 | 15.37 | 15.41 | 15.25 | 15.25 | 211,153 | -0.19(-1.26%) |
Jun 24, 2004 | 15.38 | 15.47 | 15.38 | 15.45 | 468,890 | -0.07(-0.45%) |
Jun 23, 2004 | 15.47 | 15.52 | 15.38 | 15.52 | 160,830 | +0.04(+0.23%) |
Jun 22, 2004 | 15.38 | 15.50 | 15.32 | 15.48 | 74,124 | +0.09(+0.59%) |
Jun 21, 2004 | 15.41 | 15.46 | 15.35 | 15.39 | 351,582 | +0.01(+0.04%) |
Jun 18, 2004 | 15.32 | 15.45 | 15.31 | 15.39 | 409,046 | +0.02(+0.11%) |
Jun 17, 2004 | 15.40 | 15.45 | 15.37 | 15.37 | 128,528 | -0.09(-0.61%) |
Jun 16, 2004 | 15.38 | 15.47 | 15.38 | 15.46 | 133,288 | +0.08(+0.54%) |
Jun 15, 2004 | 15.43 | 15.48 | 15.36 | 15.38 | 213,533 | +0.06(+0.36%) |
Jun 14, 2004 | 15.35 | 15.41 | 15.32 | 15.33 | 75,144 | -0.09(-0.57%) |
Jun 10, 2004 | 15.45 | 15.45 | 15.37 | 15.41 | 87,045 | -0.03(-0.17%) |
Jun 09, 2004 | 15.53 | 15.53 | 15.42 | 15.44 | 138,388 | -0.03(-0.21%) |
Jun 08, 2004 | 15.44 | 15.51 | 15.40 | 15.47 | 154,369 | +0.01(+0.04%) |
Jun 07, 2004 | 15.26 | 15.47 | 15.26 | 15.47 | 466,170 | +0.20(+1.33%) |
Jun 04, 2004 | 15.38 | 15.39 | 15.26 | 15.26 | 349,542 | -0.04(-0.29%) |
Jun 03, 2004 | 15.34 | 15.38 | 15.27 | 15.31 | 637,201 | -0.07(-0.48%) |
Jun 02, 2004 | 15.29 | 15.40 | 15.28 | 15.38 | 157,090 | +0.09(+0.60%) |