Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.29 | 14.47 | 14.02 | 14.30 | 763,100 | -0.11(-0.76%) |
Aug 30, 2004 | 15.10 | 15.14 | 14.25 | 14.41 | 1,092,200 | -0.81(-5.32%) |
Aug 27, 2004 | 15.06 | 15.25 | 14.95 | 15.22 | 793,900 | +0.18(+1.20%) |
Aug 26, 2004 | 14.90 | 15.21 | 14.78 | 15.04 | 1,116,000 | -0.01(-0.07%) |
Aug 25, 2004 | 14.81 | 15.08 | 14.61 | 15.05 | 853,000 | +0.24(+1.62%) |
Aug 24, 2004 | 15.45 | 15.53 | 14.78 | 14.81 | 1,600,800 | -0.32(-2.12%) |
Aug 23, 2004 | 15.23 | 15.31 | 15.07 | 15.13 | 677,600 | +0.00(+0.00%) |
Aug 20, 2004 | 14.80 | 15.18 | 14.80 | 15.13 | 1,230,300 | +0.26(+1.75%) |
Aug 19, 2004 | 14.60 | 14.91 | 14.55 | 14.87 | 1,084,900 | +0.27(+1.85%) |
Aug 18, 2004 | 14.40 | 14.73 | 14.37 | 14.60 | 2,195,100 | +0.06(+0.41%) |
Aug 17, 2004 | 14.80 | 14.85 | 14.46 | 14.54 | 915,800 | +0.21(+1.47%) |
Aug 16, 2004 | 14.13 | 14.43 | 14.13 | 14.33 | 911,900 | +0.21(+1.49%) |
Aug 13, 2004 | 14.00 | 14.21 | 13.80 | 14.12 | 3,318,200 | +0.52(+3.82%) |
Aug 12, 2004 | 14.45 | 14.45 | 13.58 | 13.60 | 3,041,700 | -0.92(-6.34%) |
Aug 11, 2004 | 15.60 | 15.60 | 14.34 | 14.52 | 2,526,300 | -1.48(-9.25%) |
Aug 10, 2004 | 15.85 | 16.13 | 15.74 | 16.00 | 1,220,900 | +0.34(+2.17%) |
Aug 09, 2004 | 15.80 | 15.96 | 15.57 | 15.66 | 1,004,200 | -0.01(-0.06%) |
Aug 06, 2004 | 16.02 | 16.06 | 15.58 | 15.67 | 842,900 | -0.50(-3.09%) |
Aug 05, 2004 | 16.42 | 16.89 | 16.15 | 16.17 | 1,782,300 | -0.26(-1.58%) |
Aug 04, 2004 | 16.36 | 16.66 | 16.13 | 16.43 | 1,718,300 | +0.07(+0.43%) |
Aug 03, 2004 | 16.85 | 16.85 | 16.33 | 16.36 | 1,343,900 | -0.34(-2.04%) |
Aug 02, 2004 | 16.90 | 16.90 | 16.51 | 16.70 | 2,958,300 | -0.45(-2.62%) |
Jul 30, 2004 | 17.09 | 17.43 | 16.99 | 17.15 | 1,170,800 | -0.04(-0.23%) |
Jul 29, 2004 | 16.76 | 17.34 | 16.75 | 17.19 | 1,110,700 | +0.55(+3.31%) |
Jul 28, 2004 | 16.95 | 17.18 | 16.21 | 16.64 | 1,445,600 | -0.51(-2.97%) |
Jul 27, 2004 | 16.52 | 17.25 | 16.36 | 17.15 | 1,700,600 | +0.67(+4.07%) |
Jul 26, 2004 | 17.25 | 17.32 | 16.30 | 16.48 | 1,294,000 | -0.62(-3.63%) |
Jul 23, 2004 | 18.10 | 18.11 | 16.77 | 17.10 | 3,457,100 | -0.67(-3.77%) |
Jul 22, 2004 | 17.29 | 17.82 | 17.15 | 17.77 | 1,931,200 | +0.47(+2.72%) |
Jul 21, 2004 | 17.26 | 17.66 | 17.26 | 17.30 | 2,859,900 | +0.40(+2.37%) |
Jul 20, 2004 | 16.80 | 17.00 | 16.42 | 16.90 | 3,007,200 | -0.28(-1.63%) |
Jul 19, 2004 | 17.20 | 17.25 | 16.85 | 17.18 | 1,576,000 | -0.04(-0.23%) |
Jul 16, 2004 | 17.40 | 17.51 | 17.18 | 17.22 | 1,518,800 | +0.21(+1.23%) |
Jul 15, 2004 | 17.00 | 17.05 | 16.81 | 17.01 | 1,070,200 | +0.01(+0.06%) |
Jul 14, 2004 | 17.45 | 17.50 | 16.84 | 17.00 | 1,611,800 | -0.65(-3.68%) |
Jul 13, 2004 | 17.37 | 17.85 | 17.37 | 17.65 | 1,209,400 | +0.27(+1.55%) |
Jul 12, 2004 | 17.56 | 17.57 | 17.01 | 17.38 | 1,435,400 | -0.27(-1.53%) |
Jul 09, 2004 | 17.82 | 18.05 | 17.55 | 17.65 | 864,100 | -0.10(-0.56%) |
Jul 08, 2004 | 17.64 | 18.08 | 17.51 | 17.75 | 1,553,700 | +0.03(+0.17%) |
Jul 07, 2004 | 17.93 | 18.22 | 17.62 | 17.72 | 1,098,100 | -0.15(-0.84%) |
Jul 06, 2004 | 18.60 | 18.61 | 17.73 | 17.87 | 1,707,500 | -0.96(-5.10%) |
Jul 02, 2004 | 19.12 | 19.18 | 18.76 | 18.83 | 827,200 | -0.18(-0.95%) |
Jul 01, 2004 | 19.95 | 19.95 | 18.80 | 19.01 | 1,560,900 | -0.94(-4.71%) |
Jun 30, 2004 | 19.40 | 20.01 | 19.40 | 19.95 | 1,671,100 | +0.50(+2.57%) |
Jun 29, 2004 | 19.36 | 19.65 | 19.33 | 19.45 | 814,800 | +0.15(+0.78%) |
Jun 28, 2004 | 19.60 | 19.68 | 19.28 | 19.30 | 624,700 | -0.10(-0.52%) |
Jun 25, 2004 | 19.68 | 19.71 | 19.32 | 19.40 | 957,300 | -0.28(-1.42%) |
Jun 24, 2004 | 19.49 | 20.41 | 19.49 | 19.68 | 2,293,600 | +0.15(+0.77%) |
Jun 23, 2004 | 19.50 | 19.65 | 19.37 | 19.53 | 1,516,000 | -0.03(-0.15%) |
Jun 22, 2004 | 18.95 | 19.64 | 18.95 | 19.56 | 1,849,700 | +0.61(+3.22%) |
Jun 21, 2004 | 19.18 | 19.33 | 18.89 | 18.95 | 987,100 | -0.05(-0.26%) |
Jun 18, 2004 | 18.40 | 19.08 | 18.40 | 19.00 | 2,735,200 | +0.68(+3.71%) |
Jun 17, 2004 | 19.02 | 19.02 | 18.17 | 18.32 | 2,743,600 | -1.00(-5.18%) |
Jun 16, 2004 | 19.00 | 19.45 | 18.74 | 19.32 | 1,664,700 | +0.27(+1.42%) |
Jun 15, 2004 | 18.70 | 19.30 | 18.62 | 19.05 | 2,778,300 | +0.57(+3.08%) |
Jun 14, 2004 | 18.30 | 18.65 | 18.27 | 18.48 | 1,596,800 | -0.26(-1.39%) |
Jun 10, 2004 | 18.90 | 19.20 | 18.63 | 18.74 | 550,300 | -0.11(-0.58%) |
Jun 09, 2004 | 19.14 | 19.22 | 18.82 | 18.85 | 703,500 | -0.41(-2.13%) |
Jun 08, 2004 | 19.36 | 19.57 | 19.26 | 19.26 | 1,083,900 | -0.38(-1.93%) |
Jun 07, 2004 | 19.35 | 19.74 | 19.16 | 19.64 | 1,440,300 | +0.54(+2.83%) |
Jun 04, 2004 | 18.48 | 19.17 | 18.48 | 19.10 | 2,066,100 | +1.05(+5.82%) |
Jun 03, 2004 | 18.52 | 18.53 | 17.98 | 18.05 | 929,500 | -0.56(-3.01%) |
Jun 02, 2004 | 18.81 | 18.94 | 18.50 | 18.61 | 1,072,300 | -0.18(-0.96%) |