Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 16.99 | 16.99 | 16.57 | 16.88 | 45,500 | +0.29(+1.75%) |
Aug 30, 2004 | 16.79 | 16.91 | 16.54 | 16.59 | 8,300 | -0.21(-1.25%) |
Aug 27, 2004 | 17.02 | 17.13 | 16.54 | 16.80 | 36,200 | +0.03(+0.18%) |
Aug 26, 2004 | 16.06 | 17.34 | 16.06 | 16.77 | 28,400 | -0.02(-0.12%) |
Aug 25, 2004 | 16.76 | 17.20 | 16.58 | 16.79 | 166,300 | +0.04(+0.24%) |
Aug 24, 2004 | 17.26 | 17.30 | 16.36 | 16.75 | 103,800 | -0.10(-0.59%) |
Aug 23, 2004 | 17.64 | 17.64 | 15.61 | 16.85 | 102,842 | +0.09(+0.54%) |
Aug 20, 2004 | 17.37 | 17.73 | 16.10 | 16.76 | 52,263 | -0.44(-2.56%) |
Aug 19, 2004 | 16.49 | 17.36 | 16.46 | 17.20 | 43,700 | +0.07(+0.41%) |
Aug 18, 2004 | 16.69 | 17.13 | 16.45 | 17.13 | 30,800 | +0.50(+3.01%) |
Aug 17, 2004 | 16.50 | 17.10 | 16.20 | 16.63 | 116,300 | +0.13(+0.79%) |
Aug 16, 2004 | 15.75 | 16.50 | 15.75 | 16.50 | 23,600 | +0.22(+1.35%) |
Aug 13, 2004 | 16.48 | 16.48 | 15.95 | 16.28 | 10,400 | +0.26(+1.62%) |
Aug 12, 2004 | 16.65 | 16.65 | 16.02 | 16.02 | 17,300 | -0.63(-3.78%) |
Aug 11, 2004 | 16.56 | 16.83 | 16.33 | 16.65 | 37,200 | -0.35(-2.06%) |
Aug 10, 2004 | 16.38 | 17.01 | 16.15 | 17.00 | 60,000 | +0.70(+4.29%) |
Aug 09, 2004 | 16.50 | 16.50 | 16.04 | 16.30 | 78,800 | +0.12(+0.74%) |
Aug 06, 2004 | 15.85 | 16.66 | 15.85 | 16.18 | 133,300 | -0.05(-0.31%) |
Aug 05, 2004 | 16.00 | 16.65 | 15.17 | 16.23 | 111,500 | +0.93(+6.08%) |
Aug 04, 2004 | 15.75 | 16.28 | 15.30 | 15.30 | 129,600 | +0.78(+5.37%) |
Aug 03, 2004 | 15.06 | 15.27 | 14.52 | 14.52 | 44,400 | -0.55(-3.65%) |
Aug 02, 2004 | 15.26 | 15.41 | 15.00 | 15.07 | 52,300 | -0.25(-1.63%) |
Jul 30, 2004 | 15.32 | 15.62 | 15.05 | 15.32 | 33,400 | +0.12(+0.79%) |
Jul 29, 2004 | 15.40 | 15.41 | 15.06 | 15.20 | 24,400 | -0.15(-0.98%) |
Jul 28, 2004 | 15.88 | 15.93 | 15.19 | 15.35 | 32,900 | -0.62(-3.88%) |
Jul 27, 2004 | 15.32 | 15.98 | 15.32 | 15.97 | 19,700 | +0.25(+1.59%) |
Jul 26, 2004 | 15.63 | 16.00 | 15.25 | 15.72 | 60,500 | -0.03(-0.19%) |
Jul 23, 2004 | 15.28 | 16.00 | 15.28 | 15.75 | 40,500 | +0.17(+1.09%) |
Jul 22, 2004 | 16.13 | 16.13 | 15.51 | 15.58 | 27,900 | -0.32(-2.01%) |
Jul 21, 2004 | 15.98 | 16.06 | 15.76 | 15.90 | 79,000 | -0.09(-0.56%) |
Jul 20, 2004 | 15.90 | 17.00 | 15.53 | 15.99 | 75,400 | +0.09(+0.57%) |
Jul 19, 2004 | 16.60 | 16.60 | 15.26 | 15.90 | 58,900 | -0.40(-2.45%) |
Jul 16, 2004 | 15.02 | 18.00 | 15.02 | 16.30 | 143,400 | +0.85(+5.50%) |
Jul 15, 2004 | 14.86 | 15.48 | 14.61 | 15.45 | 47,100 | +0.23(+1.51%) |
Jul 14, 2004 | 15.06 | 15.39 | 14.79 | 15.22 | 38,000 | -0.07(-0.46%) |
Jul 13, 2004 | 15.40 | 15.44 | 15.07 | 15.29 | 44,400 | -0.12(-0.78%) |
Jul 12, 2004 | 14.89 | 15.43 | 14.52 | 15.41 | 73,100 | +0.61(+4.12%) |
Jul 09, 2004 | 14.39 | 14.86 | 14.37 | 14.80 | 35,300 | +0.27(+1.86%) |
Jul 08, 2004 | 13.99 | 14.80 | 13.99 | 14.53 | 139,000 | +0.10(+0.69%) |
Jul 07, 2004 | 14.46 | 14.65 | 14.30 | 14.43 | 23,100 | +0.04(+0.28%) |
Jul 06, 2004 | 14.32 | 14.40 | 13.59 | 14.39 | 37,200 | +0.16(+1.12%) |
Jul 02, 2004 | 13.93 | 14.30 | 13.71 | 14.23 | 50,800 | +0.14(+0.99%) |
Jul 01, 2004 | 13.47 | 14.23 | 13.30 | 14.09 | 163,100 | +0.88(+6.66%) |
Jun 30, 2004 | 12.81 | 13.97 | 12.81 | 13.21 | 477,700 | +0.06(+0.46%) |
Jun 29, 2004 | 12.87 | 13.47 | 12.87 | 13.15 | 783,700 | +0.01(+0.08%) |
Jun 28, 2004 | 13.55 | 13.92 | 12.90 | 13.14 | 83,300 | -0.51(-3.74%) |
Jun 25, 2004 | 14.25 | 14.25 | 10.00 | 13.65 | 807,700 | -0.30(-2.15%) |
Jun 24, 2004 | 14.00 | 14.25 | 13.59 | 13.95 | 51,700 | -0.32(-2.24%) |
Jun 23, 2004 | 14.45 | 14.48 | 14.11 | 14.27 | 45,900 | -0.13(-0.90%) |
Jun 22, 2004 | 14.55 | 14.55 | 14.34 | 14.40 | 66,400 | +0.33(+2.35%) |
Jun 21, 2004 | 14.41 | 14.69 | 14.07 | 14.07 | 42,200 | -0.25(-1.75%) |
Jun 18, 2004 | 14.40 | 14.77 | 14.20 | 14.32 | 38,700 | -0.18(-1.24%) |
Jun 17, 2004 | 14.73 | 14.81 | 14.37 | 14.50 | 21,200 | -0.11(-0.75%) |
Jun 16, 2004 | 14.61 | 14.80 | 14.43 | 14.61 | 15,700 | -0.13(-0.88%) |
Jun 15, 2004 | 14.27 | 14.77 | 14.26 | 14.74 | 23,600 | +0.51(+3.58%) |
Jun 14, 2004 | 14.06 | 14.54 | 14.05 | 14.23 | 29,600 | -0.02(-0.14%) |
Jun 10, 2004 | 14.38 | 14.38 | 13.72 | 14.25 | 31,600 | +0.14(+0.99%) |
Jun 09, 2004 | 14.98 | 15.00 | 13.84 | 14.11 | 45,600 | -0.89(-5.93%) |
Jun 08, 2004 | 15.05 | 15.05 | 14.93 | 15.00 | 18,100 | +0.00(+0.00%) |
Jun 07, 2004 | 15.02 | 15.11 | 14.92 | 15.00 | 33,600 | +0.00(+0.00%) |
Jun 04, 2004 | 15.06 | 15.06 | 14.86 | 15.00 | 33,400 | +0.02(+0.13%) |
Jun 03, 2004 | 14.92 | 15.34 | 14.79 | 14.98 | 115,700 | +0.06(+0.40%) |
Jun 02, 2004 | 15.08 | 15.12 | 14.75 | 14.92 | 40,700 | -0.08(-0.53%) |