Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.00 | 20.76 | 18.00 | 18.77 | 642,097 | -1.46(-7.24%) |
Aug 30, 2004 | 19.58 | 21.32 | 19.47 | 20.24 | 286,694 | -1.29(-5.99%) |
Aug 27, 2004 | 20.05 | 21.69 | 19.78 | 21.53 | 282,056 | +1.17(+5.74%) |
Aug 26, 2004 | 22.36 | 22.36 | 20.12 | 20.36 | 408,038 | -2.06(-9.18%) |
Aug 25, 2004 | 22.65 | 23.08 | 21.95 | 22.42 | 134,826 | -0.36(-1.59%) |
Aug 24, 2004 | 22.90 | 22.95 | 22.31 | 22.78 | 144,318 | +0.49(+2.20%) |
Aug 23, 2004 | 21.96 | 22.95 | 21.79 | 22.29 | 206,122 | +0.83(+3.84%) |
Aug 20, 2004 | 21.16 | 21.71 | 21.09 | 21.46 | 96,434 | +0.45(+2.16%) |
Aug 19, 2004 | 20.62 | 21.77 | 20.55 | 21.01 | 223,164 | +0.23(+1.12%) |
Aug 18, 2004 | 20.65 | 20.80 | 20.44 | 20.78 | 77,549 | +0.40(+1.96%) |
Aug 17, 2004 | 20.13 | 21.09 | 19.80 | 20.38 | 160,065 | +0.40(+2.00%) |
Aug 16, 2004 | 20.29 | 20.73 | 19.76 | 19.98 | 159,634 | -0.04(-0.19%) |
Aug 13, 2004 | 20.29 | 20.73 | 19.19 | 20.02 | 117,029 | -0.27(-1.33%) |
Aug 12, 2004 | 20.95 | 21.15 | 20.15 | 20.29 | 109,694 | -0.65(-3.10%) |
Aug 11, 2004 | 20.81 | 21.16 | 20.03 | 20.93 | 218,958 | +0.10(+0.49%) |
Aug 10, 2004 | 19.92 | 21.19 | 19.70 | 20.83 | 294,676 | +1.08(+5.49%) |
Aug 09, 2004 | 19.10 | 20.16 | 18.31 | 19.75 | 342,497 | +0.47(+2.45%) |
Aug 06, 2004 | 20.87 | 21.18 | 19.16 | 19.27 | 500,259 | -2.50(-11.49%) |
Aug 05, 2004 | 23.05 | 23.09 | 21.56 | 21.78 | 373,630 | -0.95(-4.16%) |
Aug 04, 2004 | 22.60 | 23.08 | 21.80 | 22.72 | 295,863 | +0.45(+2.04%) |
Aug 03, 2004 | 22.99 | 23.08 | 21.51 | 22.27 | 355,186 | -0.62(-2.71%) |
Aug 02, 2004 | 21.78 | 23.09 | 21.11 | 22.89 | 855,230 | +1.08(+4.97%) |
Jul 30, 2004 | 21.28 | 22.25 | 20.86 | 21.81 | 876,802 | +1.10(+5.33%) |
Jul 29, 2004 | 19.02 | 20.86 | 18.54 | 20.70 | 1,228,753 | +2.74(+15.28%) |
Jul 28, 2004 | 17.14 | 18.40 | 16.89 | 17.96 | 171,930 | +0.85(+4.99%) |
Jul 27, 2004 | 16.72 | 17.17 | 16.52 | 17.11 | 153,917 | +0.05(+0.27%) |
Jul 26, 2004 | 17.26 | 17.50 | 16.78 | 17.06 | 123,177 | -0.48(-2.75%) |
Jul 23, 2004 | 17.50 | 17.62 | 16.86 | 17.54 | 68,599 | -0.21(-1.20%) |
Jul 22, 2004 | 18.63 | 18.63 | 16.54 | 17.75 | 275,692 | -0.88(-4.73%) |
Jul 21, 2004 | 18.91 | 19.02 | 18.54 | 18.64 | 211,192 | -0.20(-1.08%) |
Jul 20, 2004 | 18.44 | 18.92 | 18.37 | 18.84 | 66,334 | +0.27(+1.45%) |
Jul 19, 2004 | 18.98 | 19.00 | 18.00 | 18.57 | 138,601 | -0.06(-0.30%) |
Jul 16, 2004 | 18.91 | 19.01 | 18.31 | 18.63 | 88,230 | +0.00(+0.00%) |
Jul 15, 2004 | 18.19 | 19.18 | 17.48 | 18.63 | 289,822 | +0.63(+3.50%) |
Jul 14, 2004 | 16.69 | 18.12 | 15.99 | 18.00 | 326,603 | +1.46(+8.86%) |
Jul 13, 2004 | 15.92 | 16.69 | 15.92 | 16.53 | 94,917 | +0.27(+1.65%) |
Jul 12, 2004 | 16.13 | 16.26 | 15.36 | 16.26 | 134,502 | +0.08(+0.52%) |
Jul 09, 2004 | 16.19 | 16.69 | 15.96 | 16.18 | 196,522 | -0.51(-3.06%) |
Jul 08, 2004 | 17.62 | 17.85 | 16.22 | 16.69 | 348,499 | -1.24(-6.93%) |
Jul 07, 2004 | 17.93 | 18.07 | 17.63 | 17.93 | 155,967 | +0.05(+0.26%) |
Jul 06, 2004 | 17.68 | 18.49 | 17.43 | 17.88 | 143,347 | +0.19(+1.10%) |
Jul 02, 2004 | 17.82 | 17.96 | 16.98 | 17.69 | 124,903 | -0.16(-0.88%) |
Jul 01, 2004 | 18.91 | 19.07 | 17.82 | 17.85 | 288,420 | -1.08(-5.73%) |
Jun 30, 2004 | 18.49 | 18.93 | 18.45 | 18.93 | 200,513 | +0.48(+2.61%) |
Jun 29, 2004 | 17.80 | 18.45 | 17.71 | 18.45 | 132,884 | +0.83(+4.74%) |
Jun 28, 2004 | 17.86 | 18.10 | 16.95 | 17.62 | 276,448 | -0.20(-1.14%) |
Jun 25, 2004 | 18.08 | 18.47 | 17.62 | 17.82 | 151,221 | -0.17(-0.93%) |
Jun 24, 2004 | 18.45 | 19.10 | 17.69 | 17.99 | 456,683 | -0.32(-1.72%) |
Jun 23, 2004 | 17.36 | 18.50 | 17.24 | 18.30 | 448,702 | +1.01(+5.84%) |
Jun 22, 2004 | 17.13 | 17.51 | 16.50 | 17.29 | 203,965 | +0.32(+1.91%) |
Jun 21, 2004 | 16.13 | 17.11 | 15.50 | 16.97 | 340,517 | +0.83(+5.17%) |
Jun 18, 2004 | 16.36 | 16.58 | 15.85 | 16.13 | 140,650 | -0.22(-1.36%) |
Jun 17, 2004 | 16.13 | 16.49 | 15.97 | 16.35 | 98,153 | -0.03(-0.17%) |
Jun 16, 2004 | 16.50 | 16.52 | 15.71 | 16.38 | 196,307 | +0.05(+0.28%) |
Jun 15, 2004 | 16.22 | 16.41 | 15.44 | 16.34 | 254,336 | +0.44(+2.74%) |
Jun 14, 2004 | 15.61 | 16.22 | 15.25 | 15.90 | 350,764 | +0.46(+3.00%) |
Jun 10, 2004 | 15.54 | 15.81 | 14.95 | 15.44 | 459,704 | +0.55(+3.67%) |
Jun 09, 2004 | 15.12 | 15.12 | 14.69 | 14.89 | 168,155 | -0.23(-1.53%) |
Jun 08, 2004 | 14.51 | 15.39 | 14.27 | 15.12 | 498,857 | +0.76(+5.29%) |
Jun 07, 2004 | 12.66 | 14.50 | 12.66 | 14.36 | 599,384 | +1.42(+10.96%) |
Jun 04, 2004 | 12.61 | 13.19 | 12.26 | 12.94 | 204,936 | +0.33(+2.65%) |
Jun 03, 2004 | 13.22 | 13.22 | 12.56 | 12.61 | 106,351 | -0.42(-3.20%) |
Jun 02, 2004 | 13.43 | 13.66 | 12.84 | 13.03 | 217,016 | -0.41(-3.04%) |