Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.90 | 15.98 | 15.62 | 15.96 | 1,883,300 | +0.09(+0.57%) |
Aug 30, 2004 | 15.79 | 15.90 | 15.60 | 15.87 | 1,898,600 | +0.04(+0.25%) |
Aug 27, 2004 | 15.69 | 15.89 | 15.51 | 15.83 | 2,464,300 | +0.22(+1.41%) |
Aug 26, 2004 | 15.42 | 15.72 | 15.40 | 15.61 | 2,463,200 | +0.20(+1.30%) |
Aug 25, 2004 | 14.89 | 15.67 | 14.84 | 15.41 | 4,189,000 | +0.35(+2.32%) |
Aug 24, 2004 | 15.37 | 15.37 | 14.97 | 15.06 | 3,190,200 | -0.12(-0.79%) |
Aug 23, 2004 | 14.94 | 15.29 | 14.89 | 15.18 | 4,772,800 | +0.38(+2.57%) |
Aug 20, 2004 | 14.55 | 15.03 | 14.34 | 14.80 | 11,186,200 | +0.15(+1.02%) |
Aug 19, 2004 | 14.93 | 15.75 | 14.45 | 14.65 | 30,420,900 | -5.65(-27.83%) |
Aug 17, 2004 | 20.42 | 20.77 | 20.03 | 20.30 | 1,030,800 | -0.13(-0.64%) |
Aug 16, 2004 | 20.03 | 20.64 | 20.02 | 20.43 | 1,037,600 | +0.41(+2.05%) |
Aug 13, 2004 | 20.00 | 20.21 | 19.93 | 20.02 | 742,900 | +0.06(+0.30%) |
Aug 12, 2004 | 20.05 | 20.28 | 19.90 | 19.96 | 1,096,200 | -0.30(-1.48%) |
Aug 11, 2004 | 20.19 | 20.49 | 19.90 | 20.26 | 1,147,800 | -0.51(-2.46%) |
Aug 10, 2004 | 20.60 | 20.78 | 20.40 | 20.77 | 1,107,900 | +0.22(+1.07%) |
Aug 09, 2004 | 20.21 | 20.57 | 19.95 | 20.55 | 1,396,200 | +0.35(+1.73%) |
Aug 06, 2004 | 20.53 | 20.87 | 20.19 | 20.20 | 1,051,500 | -0.42(-2.04%) |
Aug 05, 2004 | 21.29 | 21.31 | 20.61 | 20.62 | 1,169,600 | -0.63(-2.96%) |
Aug 04, 2004 | 20.94 | 21.45 | 20.74 | 21.25 | 1,984,000 | +0.42(+2.02%) |
Aug 03, 2004 | 20.53 | 21.17 | 20.50 | 20.83 | 5,183,400 | -0.22(-1.05%) |
Aug 02, 2004 | 21.93 | 23.00 | 18.67 | 21.05 | 12,594,300 | -4.20(-16.63%) |
Jul 30, 2004 | 25.02 | 25.58 | 24.73 | 25.25 | 1,534,600 | +0.26(+1.04%) |
Jul 29, 2004 | 25.17 | 25.35 | 24.69 | 24.99 | 855,300 | +0.14(+0.56%) |
Jul 28, 2004 | 24.00 | 24.93 | 23.85 | 24.85 | 1,363,700 | +0.84(+3.50%) |
Jul 27, 2004 | 24.06 | 24.17 | 23.69 | 24.01 | 1,751,300 | +0.10(+0.42%) |
Jul 26, 2004 | 24.15 | 24.55 | 23.65 | 23.91 | 2,258,600 | -0.21(-0.87%) |
Jul 23, 2004 | 24.48 | 24.61 | 23.91 | 24.12 | 1,202,100 | -0.58(-2.35%) |
Jul 22, 2004 | 24.95 | 25.02 | 24.23 | 24.70 | 1,788,700 | +0.05(+0.20%) |
Jul 21, 2004 | 25.73 | 26.14 | 24.53 | 24.65 | 1,341,800 | -1.04(-4.05%) |
Jul 20, 2004 | 25.21 | 25.69 | 25.02 | 25.69 | 858,200 | +0.48(+1.90%) |
Jul 19, 2004 | 25.14 | 25.64 | 24.99 | 25.21 | 964,800 | +0.29(+1.16%) |
Jul 16, 2004 | 25.70 | 25.75 | 24.89 | 24.92 | 992,500 | -0.74(-2.88%) |
Jul 15, 2004 | 26.10 | 26.44 | 25.65 | 25.66 | 1,739,000 | -0.50(-1.91%) |
Jul 14, 2004 | 26.36 | 27.11 | 26.11 | 26.16 | 805,600 | -0.54(-2.02%) |
Jul 13, 2004 | 26.50 | 27.05 | 26.35 | 26.70 | 1,142,800 | +0.38(+1.44%) |
Jul 12, 2004 | 26.31 | 26.75 | 26.07 | 26.32 | 985,100 | -0.29(-1.09%) |
Jul 09, 2004 | 26.31 | 27.01 | 26.26 | 26.61 | 1,107,600 | +0.31(+1.18%) |
Jul 08, 2004 | 26.55 | 26.76 | 26.17 | 26.30 | 802,600 | -0.24(-0.90%) |
Jul 07, 2004 | 26.83 | 27.20 | 26.49 | 26.54 | 866,300 | -0.07(-0.26%) |
Jul 06, 2004 | 27.87 | 28.08 | 26.53 | 26.61 | 1,030,400 | -1.03(-3.73%) |
Jul 02, 2004 | 27.83 | 28.18 | 27.14 | 27.64 | 811,100 | -0.47(-1.67%) |
Jul 01, 2004 | 28.27 | 28.51 | 27.62 | 28.11 | 1,208,200 | -0.32(-1.13%) |
Jun 30, 2004 | 28.26 | 28.73 | 28.21 | 28.43 | 1,690,800 | -0.03(-0.11%) |
Jun 29, 2004 | 28.15 | 28.90 | 28.15 | 28.46 | 1,352,800 | +0.19(+0.67%) |
Jun 28, 2004 | 29.03 | 29.11 | 28.01 | 28.27 | 1,987,000 | -1.04(-3.55%) |
Jun 25, 2004 | 29.30 | 29.39 | 28.62 | 29.31 | 1,353,800 | -0.06(-0.20%) |
Jun 24, 2004 | 29.51 | 29.70 | 29.00 | 29.37 | 984,300 | -0.19(-0.64%) |
Jun 23, 2004 | 29.48 | 29.56 | 29.17 | 29.56 | 988,500 | +0.08(+0.27%) |
Jun 22, 2004 | 29.40 | 29.59 | 29.09 | 29.48 | 820,500 | +0.12(+0.41%) |
Jun 21, 2004 | 29.85 | 29.95 | 29.36 | 29.36 | 1,047,400 | -0.53(-1.77%) |
Jun 18, 2004 | 29.58 | 30.34 | 29.53 | 29.89 | 2,023,400 | -0.05(-0.17%) |
Jun 17, 2004 | 30.20 | 30.25 | 29.50 | 29.94 | 1,088,400 | -0.39(-1.29%) |
Jun 16, 2004 | 30.00 | 30.33 | 29.97 | 30.33 | 1,081,900 | +0.18(+0.60%) |
Jun 15, 2004 | 29.65 | 30.32 | 29.61 | 30.15 | 1,295,700 | +0.59(+2.00%) |
Jun 14, 2004 | 30.00 | 30.00 | 29.46 | 29.56 | 768,500 | -0.56(-1.86%) |
Jun 10, 2004 | 29.83 | 30.45 | 29.73 | 30.12 | 1,592,600 | +0.45(+1.52%) |
Jun 09, 2004 | 30.31 | 30.35 | 29.48 | 29.67 | 1,416,900 | -0.78(-2.56%) |
Jun 08, 2004 | 30.40 | 30.70 | 30.25 | 30.45 | 1,957,100 | -0.05(-0.16%) |
Jun 07, 2004 | 30.08 | 30.51 | 29.85 | 30.50 | 1,029,400 | +0.73(+2.45%) |
Jun 04, 2004 | 30.00 | 30.25 | 29.67 | 29.77 | 1,165,300 | +0.22(+0.74%) |
Jun 03, 2004 | 29.42 | 29.95 | 29.40 | 29.55 | 1,093,500 | -0.10(-0.34%) |
Jun 02, 2004 | 29.61 | 29.80 | 29.25 | 29.65 | 1,070,300 | -0.08(-0.27%) |