Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.33 | 18.47 | 18.29 | 18.47 | 206,529 | +0.14(+0.77%) |
Aug 30, 2004 | 18.33 | 18.36 | 18.17 | 18.33 | 97,477 | +0.00(+0.00%) |
Aug 27, 2004 | 18.33 | 18.41 | 18.31 | 18.33 | 81,817 | +0.00(+0.00%) |
Aug 26, 2004 | 18.40 | 18.41 | 18.14 | 18.33 | 119,378 | -0.07(-0.38%) |
Aug 25, 2004 | 18.31 | 18.57 | 18.12 | 18.40 | 198,245 | +0.12(+0.68%) |
Aug 24, 2004 | 18.11 | 18.31 | 18.07 | 18.28 | 126,641 | +0.16(+0.88%) |
Aug 23, 2004 | 18.33 | 18.39 | 17.82 | 18.12 | 150,471 | -0.16(-0.87%) |
Aug 20, 2004 | 18.37 | 18.41 | 18.21 | 18.28 | 150,471 | +0.03(+0.14%) |
Aug 19, 2004 | 18.71 | 18.77 | 18.17 | 18.25 | 127,662 | -0.46(-2.45%) |
Aug 18, 2004 | 17.49 | 18.79 | 17.48 | 18.71 | 223,437 | +1.18(+6.74%) |
Aug 17, 2004 | 17.18 | 17.67 | 17.18 | 17.53 | 263,382 | +0.14(+0.81%) |
Aug 16, 2004 | 16.84 | 17.39 | 16.84 | 17.39 | 189,054 | +0.55(+3.24%) |
Aug 13, 2004 | 16.66 | 16.98 | 16.66 | 16.84 | 177,365 | +0.18(+1.06%) |
Aug 12, 2004 | 16.75 | 16.75 | 16.49 | 16.66 | 116,087 | -0.14(-0.84%) |
Aug 11, 2004 | 16.79 | 16.81 | 16.21 | 16.80 | 224,459 | +0.02(+0.10%) |
Aug 10, 2004 | 15.36 | 17.06 | 15.29 | 16.79 | 349,511 | +0.55(+3.36%) |
Aug 09, 2004 | 16.83 | 16.83 | 16.14 | 16.24 | 289,595 | -0.68(-4.01%) |
Aug 06, 2004 | 17.27 | 17.27 | 16.53 | 16.92 | 215,494 | -0.48(-2.74%) |
Aug 05, 2004 | 18.48 | 18.51 | 17.39 | 17.40 | 223,664 | -1.08(-5.87%) |
Aug 04, 2004 | 18.17 | 18.55 | 16.99 | 18.48 | 704,697 | -0.40(-2.10%) |
Aug 03, 2004 | 21.63 | 21.63 | 17.85 | 18.88 | 1,156,566 | -3.19(-14.46%) |
Aug 02, 2004 | 21.81 | 22.21 | 21.11 | 22.07 | 260,091 | +0.25(+1.13%) |
Jul 30, 2004 | 21.81 | 21.86 | 21.46 | 21.82 | 246,360 | +0.54(+2.53%) |
Jul 29, 2004 | 21.04 | 21.33 | 21.00 | 21.28 | 89,760 | +0.24(+1.13%) |
Jul 28, 2004 | 21.02 | 21.26 | 20.71 | 21.04 | 188,486 | +0.11(+0.55%) |
Jul 27, 2004 | 20.41 | 21.15 | 20.31 | 20.93 | 139,804 | +0.64(+3.17%) |
Jul 26, 2004 | 20.36 | 20.36 | 19.80 | 20.29 | 120,513 | +0.02(+0.09%) |
Jul 23, 2004 | 20.52 | 20.52 | 20.00 | 20.27 | 84,767 | -0.15(-0.73%) |
Jul 22, 2004 | 20.61 | 20.62 | 20.18 | 20.42 | 242,048 | -0.20(-0.98%) |
Jul 21, 2004 | 21.38 | 21.38 | 20.55 | 20.62 | 295,042 | -0.67(-3.15%) |
Jul 20, 2004 | 19.83 | 21.37 | 19.83 | 21.29 | 213,905 | +1.37(+6.90%) |
Jul 19, 2004 | 19.99 | 20.22 | 19.70 | 19.92 | 102,470 | -0.16(-0.79%) |
Jul 16, 2004 | 20.53 | 20.57 | 19.99 | 20.07 | 124,144 | -0.34(-1.68%) |
Jul 15, 2004 | 19.74 | 20.52 | 19.71 | 20.42 | 158,528 | +0.73(+3.72%) |
Jul 14, 2004 | 19.48 | 20.23 | 19.44 | 19.69 | 85,448 | +0.11(+0.54%) |
Jul 13, 2004 | 19.39 | 19.72 | 19.39 | 19.58 | 114,385 | +0.19(+1.00%) |
Jul 12, 2004 | 19.37 | 19.80 | 19.11 | 19.39 | 82,384 | +0.13(+0.69%) |
Jul 09, 2004 | 18.94 | 19.34 | 18.94 | 19.25 | 72,852 | +0.35(+1.86%) |
Jul 08, 2004 | 19.46 | 19.56 | 18.90 | 18.90 | 128,003 | -0.48(-2.46%) |
Jul 07, 2004 | 19.72 | 20.27 | 19.38 | 19.38 | 116,768 | -0.56(-2.83%) |
Jul 06, 2004 | 20.59 | 20.61 | 19.17 | 19.94 | 160,344 | -0.50(-2.46%) |
Jul 02, 2004 | 20.32 | 20.46 | 20.06 | 20.44 | 103,491 | +0.04(+0.17%) |
Jul 01, 2004 | 20.40 | 20.62 | 19.99 | 20.41 | 112,683 | +0.16(+0.78%) |
Jun 30, 2004 | 20.46 | 20.55 | 20.17 | 20.25 | 96,002 | -0.16(-0.78%) |
Jun 29, 2004 | 20.22 | 20.75 | 20.16 | 20.41 | 241,253 | +0.23(+1.14%) |
Jun 28, 2004 | 20.00 | 20.66 | 19.87 | 20.18 | 354,050 | +0.18(+0.88%) |
Jun 25, 2004 | 17.73 | 20.00 | 17.73 | 20.00 | 695,959 | +2.38(+13.50%) |
Jun 24, 2004 | 17.24 | 17.74 | 17.01 | 17.62 | 137,081 | +0.51(+2.99%) |
Jun 23, 2004 | 17.49 | 17.49 | 17.04 | 17.11 | 130,726 | -0.20(-1.17%) |
Jun 22, 2004 | 17.10 | 17.51 | 16.89 | 17.32 | 102,016 | +0.43(+2.56%) |
Jun 21, 2004 | 17.10 | 17.29 | 16.85 | 16.88 | 105,761 | -0.39(-2.24%) |
Jun 18, 2004 | 17.41 | 17.51 | 17.19 | 17.27 | 142,187 | -0.13(-0.76%) |
Jun 17, 2004 | 17.36 | 17.45 | 17.18 | 17.40 | 67,178 | +0.09(+0.51%) |
Jun 16, 2004 | 17.29 | 17.46 | 17.24 | 17.32 | 57,192 | +0.11(+0.67%) |
Jun 15, 2004 | 17.29 | 17.54 | 17.18 | 17.20 | 99,860 | +0.00(+0.00%) |
Jun 14, 2004 | 17.62 | 17.62 | 17.20 | 17.20 | 162,159 | -0.56(-3.13%) |
Jun 10, 2004 | 17.66 | 18.07 | 17.47 | 17.76 | 308,319 | +0.20(+1.15%) |
Jun 09, 2004 | 17.79 | 18.14 | 17.40 | 17.55 | 159,549 | -0.06(-0.35%) |
Jun 08, 2004 | 17.92 | 17.98 | 17.60 | 17.62 | 73,306 | -0.39(-2.15%) |
Jun 07, 2004 | 17.65 | 18.13 | 17.65 | 18.00 | 115,860 | +0.54(+3.08%) |
Jun 04, 2004 | 17.98 | 17.98 | 17.44 | 17.47 | 105,420 | -0.42(-2.36%) |
Jun 03, 2004 | 17.78 | 18.14 | 17.73 | 17.89 | 122,783 | +0.16(+0.90%) |
Jun 02, 2004 | 17.72 | 17.98 | 17.61 | 17.73 | 110,867 | -0.05(-0.30%) |