Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.37 | 18.51 | 18.33 | 18.51 | 206,112 | +0.14(+0.77%) |
Aug 30, 2004 | 18.37 | 18.39 | 18.21 | 18.37 | 97,280 | +0.00(+0.00%) |
Aug 27, 2004 | 18.37 | 18.45 | 18.35 | 18.37 | 81,652 | +0.00(+0.00%) |
Aug 26, 2004 | 18.44 | 18.45 | 18.18 | 18.37 | 119,137 | -0.07(-0.38%) |
Aug 25, 2004 | 18.35 | 18.61 | 18.15 | 18.44 | 197,845 | +0.12(+0.67%) |
Aug 24, 2004 | 18.15 | 18.35 | 18.10 | 18.31 | 126,385 | +0.16(+0.88%) |
Aug 23, 2004 | 18.37 | 18.43 | 17.85 | 18.15 | 150,167 | -0.16(-0.87%) |
Aug 20, 2004 | 18.41 | 18.45 | 18.25 | 18.31 | 150,167 | +0.03(+0.14%) |
Aug 19, 2004 | 18.75 | 18.81 | 18.21 | 18.29 | 127,404 | -0.46(-2.45%) |
Aug 18, 2004 | 17.53 | 18.83 | 17.52 | 18.75 | 222,986 | +1.18(+6.74%) |
Aug 17, 2004 | 17.22 | 17.70 | 17.22 | 17.56 | 262,850 | +0.14(+0.81%) |
Aug 16, 2004 | 16.87 | 17.42 | 16.87 | 17.42 | 188,672 | +0.55(+3.24%) |
Aug 13, 2004 | 16.70 | 17.02 | 16.70 | 16.87 | 177,007 | +0.18(+1.06%) |
Aug 12, 2004 | 16.79 | 16.79 | 16.52 | 16.70 | 115,853 | -0.14(-0.84%) |
Aug 11, 2004 | 16.82 | 16.85 | 16.24 | 16.84 | 224,006 | +0.02(+0.10%) |
Aug 10, 2004 | 15.39 | 17.10 | 15.32 | 16.82 | 348,806 | +0.55(+3.36%) |
Aug 09, 2004 | 16.87 | 16.87 | 16.18 | 16.27 | 289,011 | -0.68(-4.01%) |
Aug 06, 2004 | 17.31 | 17.31 | 16.57 | 16.95 | 215,059 | -0.48(-2.74%) |
Aug 05, 2004 | 18.52 | 18.54 | 17.42 | 17.43 | 223,213 | -1.09(-5.87%) |
Aug 04, 2004 | 18.21 | 18.59 | 17.02 | 18.52 | 703,275 | -0.40(-2.10%) |
Aug 03, 2004 | 21.67 | 21.67 | 17.89 | 18.91 | 1,154,232 | -3.20(-14.46%) |
Aug 02, 2004 | 21.85 | 22.25 | 21.15 | 22.11 | 259,566 | +0.25(+1.13%) |
Jul 30, 2004 | 21.85 | 21.91 | 21.50 | 21.86 | 245,863 | +0.54(+2.53%) |
Jul 29, 2004 | 21.09 | 21.37 | 21.04 | 21.32 | 89,579 | +0.24(+1.13%) |
Jul 28, 2004 | 21.06 | 21.31 | 20.75 | 21.09 | 188,106 | +0.11(+0.55%) |
Jul 27, 2004 | 20.45 | 21.19 | 20.35 | 20.97 | 139,522 | +0.64(+3.17%) |
Jul 26, 2004 | 20.40 | 20.40 | 19.84 | 20.33 | 120,270 | +0.02(+0.09%) |
Jul 23, 2004 | 20.56 | 20.56 | 20.04 | 20.31 | 84,596 | -0.15(-0.73%) |
Jul 22, 2004 | 20.65 | 20.66 | 20.22 | 20.46 | 241,559 | -0.20(-0.98%) |
Jul 21, 2004 | 21.42 | 21.42 | 20.59 | 20.66 | 294,446 | -0.67(-3.15%) |
Jul 20, 2004 | 19.87 | 21.41 | 19.87 | 21.33 | 213,474 | +1.38(+6.90%) |
Jul 19, 2004 | 20.03 | 20.27 | 19.74 | 19.96 | 102,263 | -0.16(-0.79%) |
Jul 16, 2004 | 20.57 | 20.61 | 20.03 | 20.11 | 123,894 | -0.34(-1.68%) |
Jul 15, 2004 | 19.78 | 20.57 | 19.75 | 20.46 | 158,208 | +0.73(+3.72%) |
Jul 14, 2004 | 19.51 | 20.27 | 19.48 | 19.73 | 85,276 | +0.11(+0.54%) |
Jul 13, 2004 | 19.43 | 19.76 | 19.43 | 19.62 | 114,154 | +0.19(+1.00%) |
Jul 12, 2004 | 19.41 | 19.84 | 19.14 | 19.43 | 82,218 | +0.13(+0.69%) |
Jul 09, 2004 | 18.98 | 19.38 | 18.98 | 19.29 | 72,705 | +0.35(+1.86%) |
Jul 08, 2004 | 19.50 | 19.60 | 18.94 | 18.94 | 127,744 | -0.48(-2.46%) |
Jul 07, 2004 | 19.76 | 20.31 | 19.42 | 19.42 | 116,533 | -0.57(-2.83%) |
Jul 06, 2004 | 20.64 | 20.65 | 19.21 | 19.98 | 160,020 | -0.50(-2.46%) |
Jul 02, 2004 | 20.36 | 20.50 | 20.10 | 20.49 | 103,282 | +0.04(+0.17%) |
Jul 01, 2004 | 20.44 | 20.66 | 20.03 | 20.45 | 112,456 | +0.16(+0.78%) |
Jun 30, 2004 | 20.50 | 20.59 | 20.21 | 20.29 | 95,808 | -0.16(-0.78%) |
Jun 29, 2004 | 20.27 | 20.79 | 20.21 | 20.45 | 240,767 | +0.23(+1.13%) |
Jun 28, 2004 | 20.04 | 20.71 | 19.91 | 20.22 | 353,336 | +0.18(+0.88%) |
Jun 25, 2004 | 17.77 | 20.04 | 17.77 | 20.04 | 694,555 | +2.38(+13.50%) |
Jun 24, 2004 | 17.27 | 17.77 | 17.04 | 17.66 | 136,804 | +0.51(+2.99%) |
Jun 23, 2004 | 17.53 | 17.53 | 17.08 | 17.15 | 130,462 | -0.20(-1.17%) |
Jun 22, 2004 | 17.13 | 17.55 | 16.93 | 17.35 | 101,810 | +0.43(+2.56%) |
Jun 21, 2004 | 17.13 | 17.32 | 16.88 | 16.92 | 105,547 | -0.39(-2.24%) |
Jun 18, 2004 | 17.45 | 17.55 | 17.23 | 17.31 | 141,900 | -0.13(-0.76%) |
Jun 17, 2004 | 17.40 | 17.48 | 17.22 | 17.44 | 67,043 | +0.09(+0.51%) |
Jun 16, 2004 | 17.32 | 17.49 | 17.27 | 17.35 | 57,077 | +0.11(+0.67%) |
Jun 15, 2004 | 17.32 | 17.57 | 17.22 | 17.24 | 99,658 | +0.00(+0.00%) |
Jun 14, 2004 | 17.66 | 17.66 | 17.24 | 17.24 | 161,832 | -0.56(-3.13%) |
Jun 10, 2004 | 17.70 | 18.10 | 17.51 | 17.79 | 307,697 | +0.20(+1.15%) |
Jun 09, 2004 | 17.83 | 18.17 | 17.43 | 17.59 | 159,227 | -0.06(-0.35%) |
Jun 08, 2004 | 17.95 | 18.01 | 17.63 | 17.65 | 73,158 | -0.39(-2.15%) |
Jun 07, 2004 | 17.69 | 18.16 | 17.69 | 18.04 | 115,627 | +0.54(+3.08%) |
Jun 04, 2004 | 18.01 | 18.01 | 17.47 | 17.50 | 105,208 | -0.42(-2.36%) |
Jun 03, 2004 | 17.82 | 18.17 | 17.77 | 17.93 | 122,535 | +0.16(+0.89%) |
Jun 02, 2004 | 17.76 | 18.01 | 17.64 | 17.77 | 110,644 | -0.05(-0.30%) |