Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.12 | 13.27 | 12.58 | 12.82 | 1,269,700 | -0.31(-2.36%) |
Aug 30, 2004 | 13.34 | 13.45 | 13.08 | 13.13 | 740,000 | -0.22(-1.65%) |
Aug 27, 2004 | 13.48 | 13.53 | 13.23 | 13.35 | 604,600 | +0.13(+0.98%) |
Aug 26, 2004 | 13.31 | 13.57 | 13.22 | 13.22 | 754,300 | -0.29(-2.15%) |
Aug 25, 2004 | 13.18 | 13.58 | 13.14 | 13.51 | 1,068,900 | +0.26(+1.96%) |
Aug 24, 2004 | 13.67 | 13.89 | 13.15 | 13.25 | 1,144,100 | -0.41(-3.00%) |
Aug 23, 2004 | 13.46 | 13.95 | 13.34 | 13.66 | 1,971,700 | +0.46(+3.48%) |
Aug 20, 2004 | 13.20 | 13.37 | 13.01 | 13.20 | 2,555,433 | -0.12(-0.90%) |
Aug 19, 2004 | 15.43 | 15.57 | 12.89 | 13.32 | 7,021,800 | -1.87(-12.31%) |
Aug 18, 2004 | 14.45 | 15.33 | 14.19 | 15.19 | 1,249,200 | +0.76(+5.27%) |
Aug 17, 2004 | 14.35 | 14.65 | 14.31 | 14.43 | 996,000 | +0.38(+2.70%) |
Aug 16, 2004 | 13.75 | 14.18 | 13.72 | 14.05 | 1,062,500 | +0.31(+2.26%) |
Aug 13, 2004 | 14.05 | 14.10 | 13.51 | 13.74 | 828,300 | -0.21(-1.51%) |
Aug 12, 2004 | 13.92 | 14.55 | 13.90 | 13.95 | 1,422,300 | -0.17(-1.20%) |
Aug 11, 2004 | 14.55 | 14.65 | 13.85 | 14.12 | 2,044,300 | -0.75(-5.04%) |
Aug 10, 2004 | 14.80 | 15.13 | 14.73 | 14.87 | 1,108,300 | +0.08(+0.54%) |
Aug 09, 2004 | 15.11 | 15.25 | 14.52 | 14.79 | 989,500 | -0.31(-2.05%) |
Aug 06, 2004 | 15.41 | 15.55 | 14.83 | 15.10 | 1,280,100 | -0.60(-3.82%) |
Aug 05, 2004 | 16.26 | 16.39 | 15.65 | 15.70 | 872,800 | -0.31(-1.94%) |
Aug 04, 2004 | 16.06 | 16.32 | 15.85 | 16.01 | 1,127,700 | -0.13(-0.81%) |
Aug 03, 2004 | 16.69 | 16.77 | 16.11 | 16.14 | 962,600 | -0.62(-3.70%) |
Aug 02, 2004 | 16.69 | 16.86 | 16.31 | 16.76 | 881,400 | -0.03(-0.18%) |
Jul 30, 2004 | 16.79 | 17.16 | 16.13 | 16.79 | 1,608,000 | +0.10(+0.60%) |
Jul 29, 2004 | 15.97 | 16.74 | 15.96 | 16.69 | 1,472,300 | +0.74(+4.64%) |
Jul 28, 2004 | 16.20 | 16.30 | 15.64 | 15.95 | 1,043,600 | -0.24(-1.48%) |
Jul 27, 2004 | 15.81 | 16.30 | 15.70 | 16.19 | 1,345,500 | +0.27(+1.70%) |
Jul 26, 2004 | 16.70 | 16.84 | 15.75 | 15.92 | 1,577,500 | -0.60(-3.63%) |
Jul 23, 2004 | 17.25 | 17.29 | 16.44 | 16.52 | 1,237,200 | -0.80(-4.62%) |
Jul 22, 2004 | 16.69 | 17.43 | 16.60 | 17.32 | 1,653,300 | +0.66(+3.96%) |
Jul 21, 2004 | 17.80 | 17.95 | 16.57 | 16.66 | 1,826,000 | -1.20(-6.72%) |
Jul 20, 2004 | 17.30 | 17.90 | 17.14 | 17.86 | 2,537,300 | +0.90(+5.31%) |
Jul 19, 2004 | 17.02 | 17.29 | 16.68 | 16.96 | 2,554,200 | +0.42(+2.54%) |
Jul 16, 2004 | 18.07 | 18.25 | 16.41 | 16.54 | 10,783,000 | +1.25(+8.18%) |
Jul 15, 2004 | 14.81 | 15.29 | 14.54 | 15.29 | 3,161,300 | +0.66(+4.51%) |
Jul 14, 2004 | 14.55 | 15.04 | 14.30 | 14.63 | 1,144,300 | -0.27(-1.81%) |
Jul 13, 2004 | 15.47 | 15.54 | 14.80 | 14.90 | 1,249,600 | -0.49(-3.18%) |
Jul 12, 2004 | 15.81 | 15.98 | 15.08 | 15.39 | 1,056,100 | -0.55(-3.45%) |
Jul 09, 2004 | 15.89 | 16.03 | 15.63 | 15.94 | 522,000 | +0.33(+2.11%) |
Jul 08, 2004 | 15.48 | 16.14 | 15.47 | 15.61 | 791,000 | -0.22(-1.39%) |
Jul 07, 2004 | 15.96 | 16.30 | 15.80 | 15.83 | 657,500 | -0.21(-1.31%) |
Jul 06, 2004 | 16.39 | 16.40 | 15.80 | 16.04 | 1,086,100 | -0.71(-4.24%) |
Jul 02, 2004 | 17.13 | 17.13 | 16.50 | 16.75 | 710,200 | -0.25(-1.47%) |
Jul 01, 2004 | 17.55 | 17.77 | 16.82 | 17.00 | 1,140,500 | -0.73(-4.12%) |
Jun 30, 2004 | 17.89 | 17.92 | 17.51 | 17.73 | 1,234,500 | +0.01(+0.06%) |
Jun 29, 2004 | 16.98 | 17.83 | 16.96 | 17.72 | 1,594,100 | +0.58(+3.38%) |
Jun 28, 2004 | 17.58 | 17.93 | 17.02 | 17.14 | 1,254,800 | -0.36(-2.06%) |
Jun 25, 2004 | 16.70 | 17.52 | 16.70 | 17.50 | 1,217,500 | +0.68(+4.04%) |
Jun 24, 2004 | 17.15 | 17.51 | 16.75 | 16.82 | 1,187,000 | -0.29(-1.69%) |
Jun 23, 2004 | 17.21 | 17.50 | 16.76 | 17.11 | 2,146,900 | +0.04(+0.23%) |
Jun 22, 2004 | 15.88 | 17.23 | 15.77 | 17.07 | 2,446,200 | +1.37(+8.73%) |
Jun 21, 2004 | 16.13 | 16.25 | 15.55 | 15.70 | 893,800 | -0.21(-1.32%) |
Jun 18, 2004 | 15.93 | 16.30 | 15.70 | 15.91 | 1,250,300 | -0.02(-0.13%) |
Jun 17, 2004 | 16.65 | 16.93 | 15.83 | 15.93 | 1,919,800 | -0.86(-5.12%) |
Jun 16, 2004 | 16.84 | 17.15 | 16.62 | 16.79 | 907,200 | -0.15(-0.89%) |
Jun 15, 2004 | 17.16 | 17.18 | 16.83 | 16.94 | 839,200 | +0.04(+0.24%) |
Jun 14, 2004 | 16.92 | 17.14 | 16.80 | 16.90 | 794,200 | -0.21(-1.23%) |
Jun 10, 2004 | 17.39 | 17.64 | 16.93 | 17.11 | 1,218,500 | -0.28(-1.61%) |
Jun 09, 2004 | 17.80 | 18.04 | 17.31 | 17.39 | 1,033,800 | -0.60(-3.34%) |
Jun 08, 2004 | 18.07 | 18.07 | 17.75 | 17.99 | 592,800 | -0.05(-0.28%) |
Jun 07, 2004 | 17.97 | 18.25 | 17.89 | 18.04 | 857,200 | +0.36(+2.04%) |
Jun 04, 2004 | 18.00 | 18.00 | 17.60 | 17.68 | 1,299,700 | +0.15(+0.86%) |
Jun 03, 2004 | 18.54 | 18.54 | 17.41 | 17.53 | 2,072,000 | -0.91(-4.93%) |
Jun 02, 2004 | 18.96 | 19.01 | 18.41 | 18.44 | 922,800 | -0.46(-2.43%) |