Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 16.32 | 16.44 | 16.04 | 16.35 | 681,169 | +0.08(+0.50%) |
Aug 30, 2004 | 16.42 | 16.43 | 16.22 | 16.27 | 643,157 | -0.15(-0.90%) |
Aug 27, 2004 | 16.36 | 16.45 | 16.08 | 16.42 | 410,926 | +0.05(+0.30%) |
Aug 26, 2004 | 16.35 | 16.46 | 16.06 | 16.37 | 707,082 | +0.08(+0.50%) |
Aug 25, 2004 | 16.35 | 16.38 | 16.13 | 16.29 | 717,349 | -0.07(-0.40%) |
Aug 24, 2004 | 16.31 | 16.46 | 16.28 | 16.35 | 1,042,105 | +0.11(+0.65%) |
Aug 23, 2004 | 15.91 | 16.31 | 15.88 | 16.25 | 697,181 | +0.43(+2.69%) |
Aug 20, 2004 | 15.75 | 15.99 | 15.71 | 15.82 | 561,143 | +0.07(+0.42%) |
Aug 19, 2004 | 16.10 | 16.20 | 15.62 | 15.76 | 755,850 | -0.34(-2.13%) |
Aug 18, 2004 | 15.95 | 16.19 | 15.84 | 16.10 | 1,327,383 | +0.12(+0.77%) |
Aug 17, 2004 | 16.28 | 16.36 | 15.93 | 15.98 | 1,275,681 | +0.02(+0.15%) |
Aug 16, 2004 | 15.75 | 16.18 | 15.75 | 15.95 | 1,032,205 | +0.30(+1.93%) |
Aug 13, 2004 | 15.69 | 15.86 | 15.54 | 15.65 | 668,213 | -0.08(-0.52%) |
Aug 12, 2004 | 16.06 | 16.15 | 15.68 | 15.73 | 921,467 | -0.49(-3.03%) |
Aug 11, 2004 | 16.40 | 16.40 | 16.06 | 16.22 | 634,723 | -0.19(-1.15%) |
Aug 10, 2004 | 16.22 | 16.50 | 16.22 | 16.41 | 943,224 | +0.20(+1.21%) |
Aug 09, 2004 | 15.91 | 16.29 | 15.91 | 16.22 | 1,297,437 | +0.26(+1.64%) |
Aug 06, 2004 | 15.85 | 16.09 | 15.67 | 15.95 | 1,304,037 | -0.08(-0.51%) |
Aug 05, 2004 | 16.49 | 16.53 | 15.91 | 16.04 | 747,539 | -0.42(-2.54%) |
Aug 04, 2004 | 16.74 | 16.74 | 16.26 | 16.45 | 779,440 | -0.29(-1.76%) |
Aug 03, 2004 | 16.95 | 17.03 | 16.70 | 16.75 | 587,299 | -0.15(-0.87%) |
Aug 02, 2004 | 16.98 | 17.09 | 16.78 | 16.89 | 1,072,173 | -0.22(-1.29%) |
Jul 30, 2004 | 16.88 | 17.59 | 16.88 | 17.12 | 1,971,640 | +0.26(+1.55%) |
Jul 29, 2004 | 16.85 | 17.17 | 16.76 | 16.85 | 1,866,280 | +0.02(+0.10%) |
Jul 28, 2004 | 16.44 | 17.38 | 16.04 | 16.84 | 3,682,571 | +1.64(+10.82%) |
Jul 27, 2004 | 15.09 | 15.34 | 14.91 | 15.19 | 685,936 | +0.22(+1.48%) |
Jul 26, 2004 | 15.12 | 15.26 | 14.84 | 14.97 | 517,630 | +0.00(+0.00%) |
Jul 23, 2004 | 15.01 | 15.20 | 14.91 | 14.97 | 437,816 | -0.08(-0.54%) |
Jul 22, 2004 | 15.23 | 15.23 | 14.88 | 15.05 | 1,004,582 | -0.29(-1.92%) |
Jul 21, 2004 | 15.71 | 15.87 | 15.35 | 15.35 | 615,656 | -0.16(-1.00%) |
Jul 20, 2004 | 15.65 | 15.71 | 15.44 | 15.50 | 554,176 | -0.14(-0.89%) |
Jul 19, 2004 | 15.86 | 15.86 | 15.56 | 15.64 | 534,375 | -0.22(-1.39%) |
Jul 16, 2004 | 15.59 | 15.94 | 15.48 | 15.86 | 1,858,702 | +0.40(+2.59%) |
Jul 15, 2004 | 15.41 | 15.50 | 15.35 | 15.46 | 1,412,575 | +0.05(+0.32%) |
Jul 14, 2004 | 15.34 | 15.66 | 15.00 | 15.41 | 2,252,150 | -0.62(-3.88%) |
Jul 13, 2004 | 15.82 | 16.07 | 15.62 | 16.04 | 1,058,361 | +0.23(+1.45%) |
Jul 12, 2004 | 15.85 | 15.93 | 15.68 | 15.81 | 293,099 | -0.04(-0.26%) |
Jul 09, 2004 | 15.65 | 15.88 | 15.63 | 15.85 | 773,573 | +0.20(+1.25%) |
Jul 08, 2004 | 16.04 | 16.04 | 15.63 | 15.65 | 617,000 | -0.41(-2.55%) |
Jul 07, 2004 | 15.77 | 16.06 | 15.74 | 16.06 | 890,788 | +0.29(+1.87%) |
Jul 06, 2004 | 15.72 | 15.86 | 15.59 | 15.77 | 680,436 | +0.05(+0.31%) |
Jul 02, 2004 | 16.02 | 16.02 | 15.66 | 15.72 | 686,792 | -0.30(-1.89%) |
Jul 01, 2004 | 16.67 | 16.67 | 15.63 | 16.02 | 2,074,188 | -0.65(-3.88%) |
Jun 30, 2004 | 16.35 | 16.68 | 16.25 | 16.67 | 741,794 | +0.32(+1.95%) |
Jun 29, 2004 | 16.28 | 16.40 | 16.21 | 16.35 | 780,662 | +0.07(+0.45%) |
Jun 28, 2004 | 16.60 | 16.72 | 16.20 | 16.27 | 1,408,786 | -0.20(-1.19%) |
Jun 25, 2004 | 16.34 | 16.47 | 16.24 | 16.47 | 416,426 | +0.11(+0.70%) |
Jun 24, 2004 | 16.46 | 16.51 | 16.31 | 16.35 | 596,955 | -0.11(-0.65%) |
Jun 23, 2004 | 16.13 | 16.46 | 16.13 | 16.46 | 623,845 | +0.22(+1.36%) |
Jun 22, 2004 | 15.95 | 16.27 | 15.95 | 16.24 | 476,195 | +0.29(+1.85%) |
Jun 21, 2004 | 16.11 | 16.17 | 15.91 | 15.95 | 388,681 | -0.16(-1.02%) |
Jun 18, 2004 | 16.08 | 16.22 | 15.96 | 16.11 | 362,769 | +0.03(+0.20%) |
Jun 17, 2004 | 15.79 | 16.12 | 15.71 | 16.08 | 639,001 | +0.34(+2.13%) |
Jun 16, 2004 | 16.00 | 16.07 | 15.67 | 15.74 | 587,788 | -0.33(-2.04%) |
Jun 15, 2004 | 15.95 | 16.14 | 15.93 | 16.07 | 689,236 | +0.21(+1.34%) |
Jun 14, 2004 | 15.95 | 16.04 | 15.81 | 15.86 | 683,614 | -0.10(-0.61%) |
Jun 10, 2004 | 15.99 | 16.16 | 15.81 | 15.95 | 902,522 | -0.02(-0.10%) |
Jun 09, 2004 | 16.38 | 16.39 | 15.90 | 15.97 | 529,486 | -0.41(-2.50%) |
Jun 08, 2004 | 16.33 | 16.38 | 16.13 | 16.38 | 567,865 | +0.05(+0.30%) |
Jun 07, 2004 | 15.89 | 16.34 | 15.86 | 16.33 | 543,298 | +0.55(+3.47%) |
Jun 04, 2004 | 15.83 | 15.94 | 15.60 | 15.78 | 1,248,424 | +0.03(+0.21%) |
Jun 03, 2004 | 15.99 | 16.04 | 15.75 | 15.75 | 612,967 | -0.19(-1.18%) |
Jun 02, 2004 | 15.94 | 16.09 | 15.81 | 15.94 | 922,690 | +0.08(+0.52%) |