Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.56 | 16.09 | 15.56 | 16.04 | 972,000 | +0.48(+3.12%) |
Aug 30, 2004 | 16.05 | 16.14 | 15.50 | 15.55 | 570,800 | -0.45(-2.81%) |
Aug 27, 2004 | 15.51 | 16.23 | 15.50 | 16.00 | 1,064,900 | +0.50(+3.26%) |
Aug 26, 2004 | 15.05 | 15.54 | 15.02 | 15.50 | 1,239,200 | +0.33(+2.18%) |
Aug 25, 2004 | 15.50 | 15.78 | 14.90 | 15.17 | 6,016,500 | -1.47(-8.86%) |
Aug 24, 2004 | 16.64 | 16.82 | 16.43 | 16.64 | 682,800 | -0.07(-0.45%) |
Aug 23, 2004 | 16.95 | 17.21 | 16.66 | 16.72 | 488,900 | -0.18(-1.04%) |
Aug 20, 2004 | 16.98 | 17.23 | 16.88 | 16.89 | 400,600 | -0.09(-0.50%) |
Aug 19, 2004 | 16.98 | 17.20 | 16.85 | 16.98 | 569,000 | +0.12(+0.74%) |
Aug 18, 2004 | 16.52 | 16.87 | 16.37 | 16.86 | 426,000 | +0.33(+2.00%) |
Aug 17, 2004 | 16.98 | 17.04 | 16.46 | 16.52 | 635,600 | -0.36(-2.10%) |
Aug 16, 2004 | 16.18 | 17.35 | 16.18 | 16.88 | 1,085,200 | +0.82(+5.11%) |
Aug 13, 2004 | 16.10 | 16.25 | 15.95 | 16.06 | 339,700 | +0.04(+0.22%) |
Aug 12, 2004 | 16.27 | 16.34 | 15.93 | 16.02 | 445,700 | -0.23(-1.38%) |
Aug 11, 2004 | 16.29 | 16.39 | 16.10 | 16.25 | 479,200 | -0.04(-0.21%) |
Aug 10, 2004 | 16.26 | 16.40 | 16.15 | 16.29 | 672,400 | -0.02(-0.09%) |
Aug 09, 2004 | 15.85 | 16.46 | 15.82 | 16.30 | 526,200 | +0.41(+2.55%) |
Aug 06, 2004 | 16.11 | 16.20 | 15.81 | 15.89 | 917,100 | -0.52(-3.17%) |
Aug 05, 2004 | 17.13 | 17.23 | 16.36 | 16.41 | 1,307,500 | -0.71(-4.17%) |
Aug 04, 2004 | 17.50 | 17.69 | 17.12 | 17.13 | 1,803,100 | -0.57(-3.25%) |
Aug 03, 2004 | 17.49 | 17.71 | 17.48 | 17.70 | 765,000 | +0.22(+1.29%) |
Aug 02, 2004 | 17.80 | 17.80 | 17.20 | 17.48 | 1,099,500 | -0.44(-2.46%) |
Jul 30, 2004 | 17.20 | 18.05 | 17.19 | 17.92 | 1,070,000 | +0.72(+4.16%) |
Jul 29, 2004 | 16.99 | 17.32 | 16.89 | 17.20 | 1,102,700 | +0.21(+1.27%) |
Jul 28, 2004 | 16.39 | 17.02 | 16.39 | 16.99 | 1,171,000 | +0.61(+3.76%) |
Jul 27, 2004 | 16.00 | 16.42 | 15.81 | 16.38 | 1,614,400 | +0.44(+2.73%) |
Jul 26, 2004 | 17.75 | 17.84 | 15.76 | 15.94 | 4,108,800 | -1.92(-10.73%) |
Jul 23, 2004 | 18.00 | 18.32 | 17.82 | 17.86 | 512,200 | -0.21(-1.16%) |
Jul 22, 2004 | 18.07 | 18.10 | 17.49 | 18.07 | 1,053,300 | -0.05(-0.30%) |
Jul 21, 2004 | 19.10 | 19.23 | 18.05 | 18.12 | 1,100,300 | -0.88(-4.66%) |
Jul 20, 2004 | 19.00 | 19.20 | 18.75 | 19.00 | 756,000 | +0.00(+0.00%) |
Jul 19, 2004 | 19.06 | 19.10 | 18.94 | 19.00 | 585,700 | +0.00(+0.03%) |
Jul 16, 2004 | 19.43 | 19.62 | 18.95 | 19.00 | 1,206,700 | -0.25(-1.30%) |
Jul 15, 2004 | 19.19 | 19.55 | 18.90 | 19.25 | 883,700 | +0.06(+0.31%) |
Jul 14, 2004 | 18.43 | 19.22 | 18.43 | 19.19 | 803,500 | +0.59(+3.17%) |
Jul 13, 2004 | 18.85 | 18.86 | 18.54 | 18.60 | 502,400 | -0.25(-1.35%) |
Jul 12, 2004 | 19.16 | 19.27 | 18.82 | 18.86 | 810,300 | -0.08(-0.42%) |
Jul 09, 2004 | 18.35 | 19.12 | 18.20 | 18.93 | 1,890,000 | +0.33(+1.80%) |
Jul 08, 2004 | 18.45 | 18.80 | 18.26 | 18.60 | 774,000 | +0.15(+0.79%) |
Jul 07, 2004 | 17.98 | 18.49 | 17.98 | 18.45 | 740,300 | +0.36(+1.99%) |
Jul 06, 2004 | 17.91 | 18.25 | 17.88 | 18.09 | 899,700 | +0.23(+1.32%) |
Jul 02, 2004 | 17.90 | 17.98 | 17.71 | 17.86 | 376,900 | +0.02(+0.14%) |
Jul 01, 2004 | 18.00 | 18.00 | 17.70 | 17.84 | 572,600 | -0.16(-0.92%) |
Jun 30, 2004 | 18.23 | 18.25 | 17.80 | 18.00 | 901,400 | +0.00(+0.00%) |
Jun 29, 2004 | 17.38 | 18.09 | 17.25 | 18.00 | 1,092,400 | +0.63(+3.63%) |
Jun 28, 2004 | 18.23 | 18.36 | 17.36 | 17.37 | 1,497,200 | -0.88(-4.82%) |
Jun 25, 2004 | 17.68 | 18.25 | 17.62 | 18.25 | 3,051,700 | +0.57(+3.19%) |
Jun 24, 2004 | 17.75 | 17.91 | 17.60 | 17.68 | 1,341,200 | -0.06(-0.34%) |
Jun 23, 2004 | 17.38 | 17.84 | 17.30 | 17.75 | 1,245,700 | +0.37(+2.10%) |
Jun 22, 2004 | 17.11 | 17.38 | 17.00 | 17.38 | 727,300 | +0.30(+1.79%) |
Jun 21, 2004 | 16.75 | 17.20 | 16.72 | 17.07 | 1,204,000 | +0.37(+2.21%) |
Jun 18, 2004 | 16.62 | 16.72 | 16.35 | 16.70 | 1,228,600 | -0.16(-0.92%) |
Jun 17, 2004 | 16.65 | 16.91 | 16.55 | 16.86 | 1,397,800 | +0.27(+1.66%) |
Jun 16, 2004 | 16.25 | 16.65 | 16.11 | 16.59 | 1,287,600 | +0.34(+2.09%) |
Jun 15, 2004 | 15.70 | 16.25 | 15.70 | 16.25 | 1,149,100 | +0.60(+3.84%) |
Jun 14, 2004 | 15.57 | 15.68 | 15.14 | 15.64 | 996,300 | +0.14(+0.90%) |
Jun 10, 2004 | 15.25 | 15.55 | 15.25 | 15.51 | 328,300 | +0.28(+1.84%) |
Jun 09, 2004 | 15.62 | 15.62 | 15.21 | 15.22 | 486,200 | -0.45(-2.87%) |
Jun 08, 2004 | 15.78 | 15.88 | 15.56 | 15.68 | 872,700 | -0.10(-0.63%) |
Jun 07, 2004 | 15.43 | 15.88 | 15.43 | 15.78 | 628,200 | +0.44(+2.84%) |
Jun 04, 2004 | 15.36 | 15.55 | 15.09 | 15.34 | 906,600 | -0.02(-0.10%) |
Jun 03, 2004 | 15.75 | 15.80 | 15.28 | 15.36 | 1,043,500 | -0.39(-2.51%) |
Jun 02, 2004 | 15.99 | 15.99 | 15.71 | 15.75 | 866,800 | -0.06(-0.41%) |