Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 16.04 | 16.36 | 15.76 | 16.36 | 155,600 | +0.29(+1.80%) |
Aug 30, 2004 | 16.49 | 16.49 | 15.97 | 16.07 | 120,100 | -0.55(-3.31%) |
Aug 27, 2004 | 16.05 | 16.62 | 15.97 | 16.62 | 106,800 | +0.62(+3.88%) |
Aug 26, 2004 | 16.53 | 16.53 | 15.80 | 16.00 | 169,500 | -0.50(-3.03%) |
Aug 25, 2004 | 16.20 | 16.53 | 15.85 | 16.50 | 127,600 | +0.31(+1.91%) |
Aug 24, 2004 | 15.81 | 16.37 | 15.81 | 16.19 | 163,300 | +0.52(+3.32%) |
Aug 23, 2004 | 16.43 | 16.45 | 15.50 | 15.67 | 172,300 | -0.61(-3.75%) |
Aug 20, 2004 | 15.71 | 16.28 | 15.57 | 16.28 | 127,900 | +0.68(+4.36%) |
Aug 19, 2004 | 16.40 | 16.47 | 15.58 | 15.60 | 207,900 | -0.86(-5.22%) |
Aug 18, 2004 | 15.81 | 16.49 | 15.33 | 16.46 | 314,000 | +0.73(+4.64%) |
Aug 17, 2004 | 15.45 | 16.04 | 15.31 | 15.73 | 308,200 | +0.40(+2.61%) |
Aug 16, 2004 | 15.16 | 15.49 | 15.00 | 15.33 | 222,200 | +0.25(+1.66%) |
Aug 13, 2004 | 15.28 | 15.30 | 14.95 | 15.08 | 226,200 | +0.02(+0.13%) |
Aug 12, 2004 | 14.88 | 15.28 | 14.71 | 15.06 | 220,100 | +0.00(+0.00%) |
Aug 11, 2004 | 14.35 | 15.17 | 13.85 | 15.06 | 366,000 | +0.54(+3.72%) |
Aug 10, 2004 | 13.61 | 14.57 | 13.61 | 14.52 | 252,100 | +0.92(+6.76%) |
Aug 09, 2004 | 13.50 | 14.09 | 13.30 | 13.60 | 202,400 | +0.03(+0.22%) |
Aug 06, 2004 | 14.45 | 14.48 | 13.48 | 13.57 | 264,400 | -0.99(-6.80%) |
Aug 05, 2004 | 15.00 | 15.38 | 14.41 | 14.56 | 191,400 | -0.42(-2.80%) |
Aug 04, 2004 | 15.39 | 15.74 | 14.98 | 14.98 | 290,300 | -0.44(-2.85%) |
Aug 03, 2004 | 15.73 | 15.89 | 15.35 | 15.42 | 176,800 | -0.29(-1.85%) |
Aug 02, 2004 | 15.80 | 16.08 | 15.28 | 15.71 | 295,000 | -0.21(-1.32%) |
Jul 30, 2004 | 15.70 | 16.34 | 15.56 | 15.92 | 340,800 | +0.24(+1.53%) |
Jul 29, 2004 | 15.94 | 16.00 | 15.24 | 15.68 | 344,600 | -0.17(-1.07%) |
Jul 28, 2004 | 15.38 | 15.90 | 14.60 | 15.85 | 285,100 | +0.40(+2.59%) |
Jul 27, 2004 | 15.17 | 15.72 | 14.95 | 15.45 | 245,200 | +0.25(+1.64%) |
Jul 26, 2004 | 15.62 | 15.93 | 14.83 | 15.20 | 287,700 | -0.44(-2.81%) |
Jul 23, 2004 | 15.90 | 16.43 | 15.43 | 15.64 | 264,000 | -0.35(-2.19%) |
Jul 22, 2004 | 15.86 | 16.50 | 15.75 | 15.99 | 369,900 | +0.09(+0.57%) |
Jul 21, 2004 | 15.74 | 16.25 | 15.74 | 15.90 | 1,397,500 | -0.90(-5.36%) |
Jul 20, 2004 | 16.85 | 17.27 | 16.21 | 16.80 | 409,700 | +0.74(+4.61%) |
Jul 19, 2004 | 15.59 | 16.29 | 15.50 | 16.06 | 203,700 | +0.38(+2.42%) |
Jul 16, 2004 | 16.41 | 16.49 | 15.61 | 15.68 | 129,300 | -0.73(-4.45%) |
Jul 15, 2004 | 16.36 | 16.56 | 16.17 | 16.41 | 112,800 | +0.06(+0.37%) |
Jul 14, 2004 | 16.13 | 16.90 | 16.05 | 16.35 | 302,700 | -0.05(-0.30%) |
Jul 13, 2004 | 16.53 | 16.84 | 16.40 | 16.40 | 129,400 | -0.24(-1.44%) |
Jul 12, 2004 | 16.81 | 16.81 | 16.42 | 16.64 | 153,600 | -0.25(-1.48%) |
Jul 09, 2004 | 16.92 | 17.19 | 16.48 | 16.89 | 87,500 | +0.11(+0.66%) |
Jul 08, 2004 | 17.50 | 17.55 | 16.78 | 16.78 | 123,000 | -0.53(-3.06%) |
Jul 07, 2004 | 17.68 | 18.07 | 17.24 | 17.31 | 96,600 | -0.37(-2.09%) |
Jul 06, 2004 | 18.00 | 18.15 | 17.67 | 17.68 | 98,600 | -0.41(-2.27%) |
Jul 02, 2004 | 18.15 | 18.28 | 17.97 | 18.09 | 46,700 | -0.11(-0.60%) |
Jul 01, 2004 | 18.63 | 18.78 | 18.11 | 18.20 | 111,800 | -0.40(-2.15%) |
Jun 30, 2004 | 18.57 | 19.13 | 18.20 | 18.60 | 239,600 | +0.15(+0.81%) |
Jun 29, 2004 | 18.58 | 18.82 | 18.26 | 18.45 | 323,400 | -0.10(-0.54%) |
Jun 28, 2004 | 19.39 | 19.55 | 18.50 | 18.55 | 177,700 | -0.66(-3.44%) |
Jun 25, 2004 | 19.15 | 19.47 | 19.05 | 19.21 | 622,300 | +0.09(+0.47%) |
Jun 24, 2004 | 19.19 | 19.31 | 18.68 | 19.12 | 139,000 | -0.07(-0.36%) |
Jun 23, 2004 | 18.49 | 19.24 | 18.33 | 19.19 | 183,900 | +1.00(+5.50%) |
Jun 22, 2004 | 18.34 | 18.54 | 18.00 | 18.19 | 113,000 | -0.09(-0.49%) |
Jun 21, 2004 | 18.55 | 18.80 | 18.23 | 18.28 | 136,700 | -0.02(-0.11%) |
Jun 18, 2004 | 17.73 | 18.48 | 17.62 | 18.30 | 163,500 | +0.35(+1.95%) |
Jun 17, 2004 | 17.98 | 18.20 | 17.86 | 17.95 | 225,000 | +0.03(+0.17%) |
Jun 16, 2004 | 17.81 | 18.00 | 17.41 | 17.92 | 237,900 | +0.02(+0.11%) |
Jun 15, 2004 | 17.85 | 18.05 | 17.51 | 17.90 | 541,900 | +0.10(+0.56%) |
Jun 14, 2004 | 18.50 | 18.55 | 17.50 | 17.80 | 453,300 | +0.02(+0.11%) |
Jun 10, 2004 | 18.15 | 18.25 | 17.06 | 17.78 | 258,800 | -0.14(-0.78%) |
Jun 09, 2004 | 19.11 | 19.21 | 17.83 | 17.92 | 477,400 | -1.21(-6.33%) |
Jun 08, 2004 | 20.50 | 20.60 | 18.91 | 19.13 | 250,400 | -1.42(-6.91%) |
Jun 07, 2004 | 20.10 | 20.74 | 20.10 | 20.55 | 149,700 | +0.47(+2.34%) |
Jun 04, 2004 | 20.02 | 20.52 | 19.67 | 20.08 | 95,500 | +0.07(+0.35%) |
Jun 03, 2004 | 20.70 | 20.70 | 19.92 | 20.01 | 112,000 | -0.62(-3.01%) |
Jun 02, 2004 | 20.90 | 21.03 | 20.53 | 20.63 | 93,700 | -0.12(-0.58%) |