Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.24 | 15.41 | 14.88 | 15.32 | 525,000 | -0.07(-0.45%) |
Aug 30, 2004 | 15.35 | 15.50 | 15.09 | 15.39 | 526,200 | -0.03(-0.19%) |
Aug 27, 2004 | 15.15 | 15.49 | 15.13 | 15.42 | 297,400 | +0.12(+0.78%) |
Aug 26, 2004 | 15.41 | 15.42 | 14.99 | 15.30 | 427,000 | +0.00(+0.00%) |
Aug 25, 2004 | 14.79 | 15.50 | 14.64 | 15.30 | 580,900 | +0.42(+2.82%) |
Aug 24, 2004 | 14.93 | 15.05 | 14.76 | 14.88 | 391,400 | +0.05(+0.34%) |
Aug 23, 2004 | 15.00 | 15.03 | 14.60 | 14.83 | 411,100 | -0.07(-0.47%) |
Aug 20, 2004 | 14.97 | 15.06 | 14.90 | 14.90 | 411,300 | -0.12(-0.80%) |
Aug 19, 2004 | 14.82 | 15.22 | 14.82 | 15.02 | 547,200 | +0.00(+0.00%) |
Aug 18, 2004 | 14.30 | 15.10 | 14.30 | 15.02 | 548,197 | +0.50(+3.44%) |
Aug 17, 2004 | 14.29 | 15.18 | 14.06 | 14.52 | 680,500 | +0.33(+2.33%) |
Aug 16, 2004 | 13.80 | 14.25 | 13.71 | 14.19 | 369,700 | +0.29(+2.09%) |
Aug 13, 2004 | 14.39 | 14.62 | 13.60 | 13.90 | 1,213,500 | -0.58(-4.01%) |
Aug 12, 2004 | 15.06 | 15.19 | 14.47 | 14.48 | 569,400 | -0.62(-4.11%) |
Aug 11, 2004 | 15.29 | 15.40 | 14.92 | 15.10 | 810,700 | -0.40(-2.58%) |
Aug 10, 2004 | 14.74 | 15.53 | 14.74 | 15.50 | 638,800 | +0.65(+4.38%) |
Aug 09, 2004 | 14.84 | 15.00 | 14.55 | 14.85 | 427,700 | +0.01(+0.07%) |
Aug 06, 2004 | 15.50 | 15.50 | 14.74 | 14.84 | 710,900 | -0.74(-4.75%) |
Aug 05, 2004 | 16.00 | 16.22 | 15.50 | 15.58 | 393,200 | -0.43(-2.69%) |
Aug 04, 2004 | 16.10 | 16.34 | 15.68 | 16.01 | 651,500 | -0.25(-1.54%) |
Aug 03, 2004 | 16.82 | 16.94 | 16.04 | 16.26 | 777,100 | -0.70(-4.13%) |
Aug 02, 2004 | 17.34 | 17.35 | 16.73 | 16.96 | 619,200 | -0.22(-1.28%) |
Jul 30, 2004 | 16.65 | 17.29 | 16.65 | 17.18 | 388,100 | +0.38(+2.26%) |
Jul 29, 2004 | 17.28 | 17.30 | 16.44 | 16.80 | 414,400 | -0.22(-1.29%) |
Jul 28, 2004 | 16.51 | 17.20 | 16.51 | 17.02 | 917,300 | +0.34(+2.04%) |
Jul 27, 2004 | 16.90 | 17.00 | 16.40 | 16.68 | 999,400 | -0.22(-1.30%) |
Jul 26, 2004 | 17.17 | 17.60 | 16.57 | 16.90 | 1,808,300 | -1.01(-5.64%) |
Jul 23, 2004 | 17.75 | 18.05 | 17.56 | 17.91 | 700,000 | +0.21(+1.19%) |
Jul 22, 2004 | 15.95 | 17.75 | 15.95 | 17.70 | 2,404,400 | +2.44(+15.99%) |
Jul 21, 2004 | 15.94 | 16.39 | 15.23 | 15.26 | 886,900 | -0.87(-5.39%) |
Jul 20, 2004 | 15.82 | 16.22 | 15.60 | 16.13 | 1,159,400 | +0.53(+3.40%) |
Jul 19, 2004 | 15.41 | 15.75 | 15.41 | 15.60 | 967,400 | +0.10(+0.65%) |
Jul 16, 2004 | 16.08 | 16.18 | 15.42 | 15.50 | 319,400 | -0.58(-3.61%) |
Jul 15, 2004 | 15.65 | 16.30 | 15.64 | 16.08 | 604,300 | +0.16(+1.01%) |
Jul 14, 2004 | 15.75 | 16.18 | 15.58 | 15.92 | 552,500 | -0.05(-0.31%) |
Jul 13, 2004 | 16.12 | 16.33 | 15.95 | 15.97 | 633,400 | -0.08(-0.50%) |
Jul 12, 2004 | 16.20 | 16.50 | 15.80 | 16.05 | 1,082,300 | -0.19(-1.17%) |
Jul 09, 2004 | 17.07 | 17.07 | 16.06 | 16.24 | 892,300 | -0.71(-4.19%) |
Jul 08, 2004 | 17.89 | 18.06 | 16.86 | 16.95 | 1,164,400 | -0.95(-5.31%) |
Jul 07, 2004 | 17.79 | 18.06 | 17.56 | 17.90 | 578,600 | +0.21(+1.19%) |
Jul 06, 2004 | 18.30 | 18.50 | 17.57 | 17.69 | 760,800 | -0.68(-3.70%) |
Jul 02, 2004 | 18.50 | 18.70 | 18.35 | 18.37 | 273,700 | -0.35(-1.87%) |
Jul 01, 2004 | 18.91 | 19.15 | 18.30 | 18.72 | 306,700 | -0.28(-1.47%) |
Jun 30, 2004 | 18.40 | 19.15 | 18.30 | 19.00 | 604,600 | +0.65(+3.54%) |
Jun 29, 2004 | 18.25 | 18.48 | 18.17 | 18.35 | 533,900 | +0.07(+0.38%) |
Jun 28, 2004 | 18.50 | 18.50 | 18.20 | 18.28 | 414,300 | -0.17(-0.92%) |
Jun 25, 2004 | 18.20 | 18.65 | 18.20 | 18.45 | 752,700 | +0.09(+0.49%) |
Jun 24, 2004 | 18.80 | 18.80 | 18.22 | 18.36 | 417,700 | -0.43(-2.29%) |
Jun 23, 2004 | 18.62 | 18.84 | 18.55 | 18.79 | 696,200 | +0.26(+1.40%) |
Jun 22, 2004 | 18.30 | 18.55 | 18.18 | 18.53 | 410,600 | +0.14(+0.76%) |
Jun 21, 2004 | 18.27 | 18.65 | 18.15 | 18.39 | 381,900 | +0.02(+0.11%) |
Jun 18, 2004 | 18.10 | 18.63 | 17.91 | 18.37 | 462,000 | +0.16(+0.88%) |
Jun 17, 2004 | 18.37 | 18.54 | 18.10 | 18.21 | 577,900 | -0.31(-1.67%) |
Jun 16, 2004 | 18.49 | 18.60 | 18.09 | 18.52 | 556,600 | +0.22(+1.20%) |
Jun 15, 2004 | 17.39 | 18.51 | 17.30 | 18.30 | 603,900 | +0.90(+5.17%) |
Jun 14, 2004 | 17.85 | 17.97 | 17.40 | 17.40 | 760,100 | -0.43(-2.41%) |
Jun 10, 2004 | 17.74 | 18.56 | 17.73 | 17.83 | 446,800 | -0.01(-0.06%) |
Jun 09, 2004 | 18.47 | 18.47 | 17.78 | 17.84 | 565,000 | -0.56(-3.04%) |
Jun 08, 2004 | 18.70 | 18.70 | 18.26 | 18.40 | 392,200 | -0.28(-1.50%) |
Jun 07, 2004 | 18.80 | 18.80 | 18.30 | 18.68 | 677,700 | +0.09(+0.48%) |
Jun 04, 2004 | 19.00 | 19.10 | 18.33 | 18.59 | 411,800 | -0.32(-1.69%) |
Jun 03, 2004 | 19.00 | 19.27 | 18.78 | 18.91 | 450,800 | -0.17(-0.89%) |
Jun 02, 2004 | 18.92 | 19.27 | 18.82 | 19.08 | 819,100 | +0.27(+1.44%) |