Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.13 | 21.20 | 20.13 | 20.60 | 309,400 | +0.06(+0.29%) |
Aug 30, 2004 | 20.33 | 20.69 | 19.68 | 20.54 | 104,800 | +0.23(+1.13%) |
Aug 27, 2004 | 19.45 | 20.35 | 19.36 | 20.31 | 277,300 | +0.55(+2.78%) |
Aug 26, 2004 | 19.43 | 20.60 | 19.18 | 19.76 | 251,200 | +0.17(+0.87%) |
Aug 25, 2004 | 19.78 | 20.00 | 19.51 | 19.59 | 224,400 | -0.41(-2.05%) |
Aug 24, 2004 | 20.58 | 20.70 | 19.20 | 20.00 | 249,200 | -0.72(-3.47%) |
Aug 23, 2004 | 22.05 | 22.20 | 20.54 | 20.72 | 189,200 | -1.33(-6.03%) |
Aug 20, 2004 | 21.80 | 22.18 | 21.58 | 22.05 | 90,263 | +0.29(+1.33%) |
Aug 19, 2004 | 21.45 | 21.89 | 21.45 | 21.76 | 97,100 | +0.00(+0.00%) |
Aug 18, 2004 | 21.37 | 22.04 | 20.79 | 21.76 | 412,600 | +0.21(+0.97%) |
Aug 17, 2004 | 21.57 | 22.75 | 20.93 | 21.55 | 517,800 | +0.20(+0.94%) |
Aug 16, 2004 | 20.39 | 21.98 | 20.34 | 21.35 | 219,800 | +0.75(+3.64%) |
Aug 13, 2004 | 22.08 | 22.44 | 20.51 | 20.60 | 254,400 | -1.11(-5.11%) |
Aug 12, 2004 | 20.72 | 23.38 | 20.32 | 21.71 | 379,300 | +1.00(+4.82%) |
Aug 11, 2004 | 19.65 | 20.95 | 19.00 | 20.71 | 238,900 | +1.06(+5.39%) |
Aug 10, 2004 | 19.81 | 19.94 | 19.40 | 19.65 | 184,600 | -0.32(-1.60%) |
Aug 09, 2004 | 20.00 | 20.73 | 19.37 | 19.97 | 321,500 | +0.12(+0.60%) |
Aug 06, 2004 | 19.01 | 20.00 | 19.01 | 19.85 | 262,500 | +0.73(+3.82%) |
Aug 05, 2004 | 19.00 | 19.77 | 18.96 | 19.12 | 202,000 | +0.12(+0.63%) |
Aug 04, 2004 | 19.08 | 19.85 | 18.49 | 19.00 | 448,100 | -0.04(-0.21%) |
Aug 03, 2004 | 18.54 | 19.89 | 18.12 | 19.04 | 728,700 | +0.25(+1.33%) |
Aug 02, 2004 | 17.87 | 20.24 | 17.76 | 18.79 | 2,246,900 | +5.14(+37.66%) |
Jul 30, 2004 | 13.25 | 13.75 | 13.25 | 13.65 | 77,100 | +0.31(+2.32%) |
Jul 29, 2004 | 13.60 | 13.60 | 13.21 | 13.34 | 77,000 | -0.25(-1.84%) |
Jul 28, 2004 | 13.69 | 14.12 | 13.28 | 13.59 | 163,800 | +0.07(+0.52%) |
Jul 27, 2004 | 13.23 | 13.99 | 13.06 | 13.52 | 94,800 | +0.02(+0.15%) |
Jul 26, 2004 | 13.37 | 13.71 | 13.08 | 13.50 | 139,000 | +0.08(+0.60%) |
Jul 23, 2004 | 13.50 | 13.89 | 13.39 | 13.42 | 61,300 | -0.19(-1.40%) |
Jul 22, 2004 | 12.98 | 14.07 | 12.86 | 13.61 | 155,300 | +0.37(+2.79%) |
Jul 21, 2004 | 13.95 | 14.63 | 13.07 | 13.24 | 191,400 | -0.23(-1.71%) |
Jul 20, 2004 | 11.90 | 13.50 | 11.50 | 13.47 | 343,900 | +1.87(+16.12%) |
Jul 19, 2004 | 11.52 | 11.89 | 11.50 | 11.60 | 214,800 | -0.10(-0.85%) |
Jul 16, 2004 | 11.14 | 12.23 | 11.14 | 11.70 | 520,500 | +0.55(+4.93%) |
Jul 15, 2004 | 11.49 | 11.72 | 10.86 | 11.15 | 384,100 | -0.35(-3.04%) |
Jul 14, 2004 | 12.53 | 12.64 | 11.12 | 11.50 | 271,800 | -1.13(-8.95%) |
Jul 13, 2004 | 12.87 | 13.00 | 12.45 | 12.63 | 48,500 | -0.24(-1.86%) |
Jul 12, 2004 | 13.01 | 13.55 | 12.37 | 12.87 | 118,800 | -0.31(-2.35%) |
Jul 09, 2004 | 13.44 | 13.72 | 12.77 | 13.18 | 64,600 | -0.32(-2.37%) |
Jul 08, 2004 | 13.69 | 14.24 | 13.45 | 13.50 | 97,800 | -0.47(-3.36%) |
Jul 07, 2004 | 14.59 | 14.92 | 13.72 | 13.97 | 130,000 | -0.85(-5.74%) |
Jul 06, 2004 | 15.28 | 15.37 | 14.50 | 14.82 | 72,500 | -0.34(-2.24%) |
Jul 02, 2004 | 14.90 | 15.30 | 14.34 | 15.16 | 117,400 | +0.48(+3.27%) |
Jul 01, 2004 | 14.49 | 15.30 | 14.05 | 14.68 | 474,000 | +0.47(+3.31%) |
Jun 30, 2004 | 14.15 | 14.50 | 13.30 | 14.21 | 552,200 | +0.27(+1.94%) |
Jun 29, 2004 | 14.76 | 15.00 | 12.92 | 13.94 | 800,900 | -1.63(-10.47%) |
Jun 28, 2004 | 15.75 | 15.91 | 15.55 | 15.57 | 293,900 | +0.28(+1.83%) |
Jun 25, 2004 | 15.81 | 16.00 | 12.19 | 15.29 | 809,500 | -0.35(-2.24%) |
Jun 24, 2004 | 15.50 | 15.91 | 15.11 | 15.64 | 231,200 | +0.49(+3.23%) |
Jun 23, 2004 | 15.31 | 15.50 | 15.00 | 15.15 | 84,400 | -0.35(-2.26%) |
Jun 22, 2004 | 15.48 | 15.56 | 15.20 | 15.50 | 101,000 | -0.04(-0.26%) |
Jun 21, 2004 | 15.65 | 15.94 | 15.42 | 15.54 | 37,100 | -0.22(-1.40%) |
Jun 18, 2004 | 15.56 | 15.78 | 15.42 | 15.76 | 87,600 | +0.02(+0.13%) |
Jun 17, 2004 | 16.00 | 16.00 | 15.38 | 15.74 | 83,500 | -0.02(-0.13%) |
Jun 16, 2004 | 15.85 | 16.30 | 15.76 | 15.76 | 40,600 | +0.01(+0.06%) |
Jun 15, 2004 | 15.76 | 16.00 | 15.55 | 15.75 | 62,100 | +0.00(+0.00%) |
Jun 14, 2004 | 16.08 | 16.34 | 15.50 | 15.75 | 134,100 | -0.42(-2.60%) |
Jun 10, 2004 | 16.55 | 16.65 | 16.09 | 16.17 | 72,000 | -0.25(-1.52%) |
Jun 09, 2004 | 17.47 | 17.62 | 16.30 | 16.42 | 34,300 | -0.84(-4.87%) |
Jun 08, 2004 | 17.50 | 17.52 | 17.25 | 17.26 | 42,400 | -0.30(-1.71%) |
Jun 07, 2004 | 18.00 | 18.04 | 17.50 | 17.56 | 38,300 | +0.05(+0.29%) |
Jun 04, 2004 | 17.55 | 17.71 | 17.35 | 17.51 | 37,300 | +0.01(+0.06%) |
Jun 03, 2004 | 17.64 | 17.79 | 17.45 | 17.50 | 35,300 | -0.16(-0.91%) |
Jun 02, 2004 | 18.05 | 18.05 | 17.66 | 17.66 | 67,900 | -0.16(-0.90%) |