Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.20 | 14.80 | 14.19 | 14.77 | 719,818 | +0.47(+3.25%) |
Aug 30, 2004 | 14.72 | 14.72 | 14.26 | 14.31 | 364,435 | -0.34(-2.35%) |
Aug 27, 2004 | 14.52 | 15.07 | 14.52 | 14.65 | 377,666 | +0.02(+0.12%) |
Aug 26, 2004 | 14.86 | 14.88 | 14.44 | 14.63 | 914,802 | -0.05(-0.35%) |
Aug 25, 2004 | 16.83 | 17.03 | 13.89 | 14.69 | 3,654,335 | -1.93(-11.64%) |
Aug 24, 2004 | 16.63 | 16.72 | 16.56 | 16.62 | 442,893 | +0.14(+0.86%) |
Aug 23, 2004 | 16.65 | 16.66 | 16.41 | 16.48 | 458,910 | -0.18(-1.09%) |
Aug 20, 2004 | 16.64 | 16.74 | 16.45 | 16.66 | 243,962 | +0.11(+0.65%) |
Aug 19, 2004 | 16.62 | 17.18 | 16.49 | 16.55 | 344,008 | -0.18(-1.08%) |
Aug 18, 2004 | 16.45 | 16.84 | 16.16 | 16.73 | 582,864 | +0.26(+1.57%) |
Aug 17, 2004 | 16.76 | 16.76 | 16.41 | 16.47 | 350,740 | -0.24(-1.42%) |
Aug 16, 2004 | 16.65 | 16.84 | 16.50 | 16.71 | 363,971 | -0.05(-0.28%) |
Aug 13, 2004 | 16.62 | 16.84 | 16.51 | 16.76 | 289,923 | -0.04(-0.23%) |
Aug 12, 2004 | 16.80 | 17.05 | 16.56 | 16.80 | 259,979 | -0.32(-1.86%) |
Aug 11, 2004 | 17.19 | 17.28 | 16.77 | 17.12 | 294,101 | -0.32(-1.85%) |
Aug 10, 2004 | 16.98 | 17.49 | 16.89 | 17.44 | 396,468 | +0.65(+3.85%) |
Aug 09, 2004 | 16.65 | 16.92 | 16.59 | 16.79 | 502,549 | +0.08(+0.46%) |
Aug 06, 2004 | 17.29 | 17.31 | 16.65 | 16.72 | 533,886 | -0.62(-3.60%) |
Aug 05, 2004 | 17.87 | 17.90 | 17.34 | 17.34 | 207,519 | -0.62(-3.45%) |
Aug 04, 2004 | 17.70 | 18.09 | 17.49 | 17.96 | 250,462 | +0.07(+0.39%) |
Aug 03, 2004 | 18.02 | 18.08 | 17.71 | 17.89 | 219,125 | -0.28(-1.56%) |
Aug 02, 2004 | 17.96 | 18.19 | 17.68 | 18.18 | 218,893 | +0.14(+0.76%) |
Jul 30, 2004 | 18.02 | 18.17 | 17.92 | 18.04 | 335,651 | -0.06(-0.31%) |
Jul 29, 2004 | 17.75 | 18.17 | 17.75 | 18.09 | 499,067 | +0.25(+1.42%) |
Jul 28, 2004 | 18.07 | 18.41 | 17.68 | 17.84 | 455,428 | -0.47(-2.59%) |
Jul 27, 2004 | 17.65 | 18.36 | 17.64 | 18.31 | 419,216 | +0.52(+2.90%) |
Jul 26, 2004 | 17.54 | 17.92 | 17.54 | 17.80 | 327,759 | +0.22(+1.23%) |
Jul 23, 2004 | 17.73 | 17.94 | 17.55 | 17.58 | 309,189 | -0.27(-1.50%) |
Jul 22, 2004 | 17.96 | 18.15 | 17.68 | 17.85 | 437,554 | -0.25(-1.36%) |
Jul 21, 2004 | 18.71 | 18.85 | 18.09 | 18.09 | 333,794 | -0.75(-3.98%) |
Jul 20, 2004 | 18.25 | 18.86 | 18.25 | 18.84 | 349,579 | +0.52(+2.84%) |
Jul 19, 2004 | 18.51 | 18.52 | 18.16 | 18.32 | 546,188 | -0.20(-1.07%) |
Jul 16, 2004 | 18.15 | 18.71 | 18.15 | 18.52 | 518,101 | +0.36(+1.99%) |
Jul 15, 2004 | 18.27 | 18.40 | 18.04 | 18.16 | 328,920 | -0.01(-0.05%) |
Jul 14, 2004 | 17.85 | 18.27 | 17.47 | 18.17 | 454,499 | +0.41(+2.28%) |
Jul 13, 2004 | 17.40 | 17.84 | 17.40 | 17.76 | 373,256 | +0.27(+1.55%) |
Jul 12, 2004 | 17.65 | 17.76 | 17.40 | 17.49 | 458,213 | -0.14(-0.81%) |
Jul 09, 2004 | 17.38 | 17.73 | 17.38 | 17.63 | 275,996 | +0.22(+1.29%) |
Jul 08, 2004 | 17.76 | 17.79 | 17.34 | 17.41 | 540,153 | -0.10(-0.57%) |
Jul 07, 2004 | 17.97 | 18.25 | 17.40 | 17.51 | 560,812 | -0.50(-2.78%) |
Jul 06, 2004 | 18.01 | 18.18 | 17.96 | 18.01 | 435,001 | -0.16(-0.88%) |
Jul 02, 2004 | 17.97 | 18.25 | 17.97 | 18.17 | 275,531 | +0.13(+0.72%) |
Jul 01, 2004 | 18.30 | 18.63 | 17.92 | 18.04 | 434,304 | -0.65(-3.46%) |
Jun 30, 2004 | 18.35 | 18.68 | 18.17 | 18.68 | 430,590 | +0.22(+1.19%) |
Jun 29, 2004 | 18.15 | 18.52 | 18.15 | 18.46 | 352,132 | +0.17(+0.94%) |
Jun 28, 2004 | 18.38 | 18.86 | 18.04 | 18.29 | 693,587 | +0.27(+1.51%) |
Jun 25, 2004 | 18.21 | 18.57 | 18.02 | 18.02 | 714,711 | -0.28(-1.53%) |
Jun 24, 2004 | 18.57 | 18.58 | 18.21 | 18.30 | 702,640 | -0.16(-0.86%) |
Jun 23, 2004 | 17.98 | 18.57 | 17.87 | 18.46 | 420,841 | +0.37(+2.05%) |
Jun 22, 2004 | 17.92 | 18.12 | 17.77 | 18.09 | 372,559 | +0.13(+0.72%) |
Jun 21, 2004 | 18.21 | 18.31 | 17.84 | 17.96 | 326,599 | -0.34(-1.88%) |
Jun 18, 2004 | 17.77 | 18.34 | 17.64 | 18.30 | 639,502 | +0.34(+1.89%) |
Jun 17, 2004 | 17.71 | 18.05 | 17.67 | 17.96 | 466,105 | +0.04(+0.24%) |
Jun 16, 2004 | 17.88 | 18.01 | 17.76 | 17.92 | 272,514 | +0.07(+0.39%) |
Jun 15, 2004 | 17.75 | 18.03 | 17.40 | 17.85 | 448,232 | +0.30(+1.69%) |
Jun 14, 2004 | 17.23 | 17.92 | 17.03 | 17.56 | 463,088 | -0.02(-0.12%) |
Jun 10, 2004 | 17.88 | 18.18 | 17.55 | 17.58 | 463,552 | -0.40(-2.20%) |
Jun 09, 2004 | 18.12 | 18.16 | 17.80 | 17.97 | 724,692 | -0.24(-1.32%) |
Jun 08, 2004 | 16.97 | 18.52 | 16.97 | 18.21 | 1,603,980 | +1.06(+6.15%) |
Jun 07, 2004 | 16.60 | 17.16 | 16.60 | 17.16 | 510,441 | +0.52(+3.11%) |
Jun 04, 2004 | 16.61 | 16.95 | 16.22 | 16.64 | 317,778 | +0.36(+2.22%) |
Jun 03, 2004 | 16.59 | 16.64 | 16.28 | 16.28 | 268,568 | -0.40(-2.43%) |
Jun 02, 2004 | 17.06 | 17.08 | 16.65 | 16.68 | 373,952 | -0.20(-1.20%) |