Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 17.34 | 17.52 | 17.13 | 17.50 | 311,200 | +0.25(+1.45%) |
Aug 30, 2004 | 17.47 | 17.50 | 17.01 | 17.25 | 362,600 | -0.17(-0.98%) |
Aug 27, 2004 | 16.45 | 17.60 | 16.44 | 17.42 | 772,600 | +1.06(+6.48%) |
Aug 26, 2004 | 16.57 | 16.58 | 16.14 | 16.36 | 111,200 | -0.10(-0.61%) |
Aug 25, 2004 | 16.65 | 16.65 | 16.00 | 16.46 | 357,600 | -0.04(-0.24%) |
Aug 24, 2004 | 17.08 | 17.15 | 16.43 | 16.50 | 286,600 | -0.49(-2.88%) |
Aug 23, 2004 | 17.35 | 17.38 | 16.95 | 16.99 | 262,600 | -0.19(-1.11%) |
Aug 20, 2004 | 17.15 | 17.30 | 16.92 | 17.18 | 185,000 | +0.08(+0.47%) |
Aug 19, 2004 | 17.29 | 17.29 | 16.93 | 17.10 | 300,300 | -0.18(-1.04%) |
Aug 18, 2004 | 16.85 | 17.31 | 16.80 | 17.28 | 480,300 | +0.38(+2.25%) |
Aug 17, 2004 | 17.24 | 17.35 | 16.85 | 16.90 | 193,600 | -0.16(-0.94%) |
Aug 16, 2004 | 16.84 | 17.10 | 16.70 | 17.06 | 184,500 | +0.46(+2.77%) |
Aug 13, 2004 | 17.00 | 17.03 | 16.50 | 16.60 | 285,700 | -0.45(-2.64%) |
Aug 12, 2004 | 17.42 | 17.57 | 16.88 | 17.05 | 322,800 | -0.52(-2.96%) |
Aug 11, 2004 | 18.48 | 18.60 | 16.63 | 17.57 | 1,060,400 | -1.38(-7.28%) |
Aug 10, 2004 | 18.54 | 19.10 | 18.54 | 18.95 | 377,300 | +0.40(+2.16%) |
Aug 09, 2004 | 19.10 | 19.22 | 18.55 | 18.55 | 218,900 | -0.55(-2.88%) |
Aug 06, 2004 | 19.65 | 19.76 | 19.00 | 19.10 | 221,100 | -0.62(-3.14%) |
Aug 05, 2004 | 19.75 | 20.00 | 19.50 | 19.72 | 177,400 | -0.12(-0.60%) |
Aug 04, 2004 | 19.63 | 20.00 | 19.62 | 19.84 | 169,500 | +0.09(+0.46%) |
Aug 03, 2004 | 19.99 | 19.99 | 19.70 | 19.75 | 178,100 | -0.25(-1.25%) |
Aug 02, 2004 | 20.00 | 20.00 | 19.59 | 20.00 | 630,500 | -0.08(-0.40%) |
Jul 30, 2004 | 20.00 | 20.47 | 19.91 | 20.08 | 434,500 | +0.09(+0.45%) |
Jul 29, 2004 | 19.27 | 20.01 | 19.27 | 19.99 | 241,400 | +0.60(+3.09%) |
Jul 28, 2004 | 19.05 | 19.45 | 18.66 | 19.39 | 138,600 | +0.09(+0.47%) |
Jul 27, 2004 | 19.00 | 19.33 | 18.65 | 19.30 | 129,100 | +0.39(+2.06%) |
Jul 26, 2004 | 19.35 | 19.72 | 18.74 | 18.91 | 228,400 | -0.32(-1.66%) |
Jul 23, 2004 | 19.65 | 19.75 | 18.53 | 19.23 | 534,500 | -0.63(-3.17%) |
Jul 22, 2004 | 19.95 | 20.04 | 19.75 | 19.86 | 294,900 | -0.19(-0.95%) |
Jul 21, 2004 | 20.70 | 20.80 | 20.04 | 20.05 | 367,600 | -0.05(-0.25%) |
Jul 20, 2004 | 20.11 | 20.40 | 19.90 | 20.10 | 299,100 | +0.13(+0.65%) |
Jul 19, 2004 | 20.26 | 20.26 | 19.80 | 19.97 | 481,600 | -0.03(-0.15%) |
Jul 16, 2004 | 20.42 | 20.55 | 19.97 | 20.00 | 186,500 | -0.26(-1.28%) |
Jul 15, 2004 | 20.10 | 20.37 | 20.02 | 20.26 | 242,000 | +0.20(+1.00%) |
Jul 14, 2004 | 20.26 | 20.41 | 19.95 | 20.06 | 249,900 | -0.45(-2.19%) |
Jul 13, 2004 | 20.53 | 20.80 | 20.42 | 20.51 | 344,100 | +0.18(+0.89%) |
Jul 12, 2004 | 20.59 | 20.69 | 20.16 | 20.33 | 374,000 | -0.16(-0.78%) |
Jul 09, 2004 | 20.53 | 20.69 | 20.42 | 20.49 | 136,700 | +0.09(+0.44%) |
Jul 08, 2004 | 20.20 | 20.84 | 20.14 | 20.40 | 245,800 | -0.05(-0.24%) |
Jul 07, 2004 | 20.14 | 20.45 | 20.00 | 20.45 | 214,300 | +0.45(+2.25%) |
Jul 06, 2004 | 20.49 | 20.50 | 20.00 | 20.00 | 538,900 | -0.44(-2.15%) |
Jul 02, 2004 | 21.40 | 21.40 | 20.38 | 20.44 | 286,100 | -0.82(-3.86%) |
Jul 01, 2004 | 22.20 | 22.20 | 21.00 | 21.26 | 512,700 | -1.19(-5.30%) |
Jun 30, 2004 | 22.00 | 22.55 | 21.97 | 22.45 | 370,500 | +0.45(+2.05%) |
Jun 29, 2004 | 21.62 | 22.10 | 21.62 | 22.00 | 290,400 | +0.25(+1.15%) |
Jun 28, 2004 | 21.69 | 22.20 | 21.50 | 21.75 | 485,000 | +0.19(+0.88%) |
Jun 25, 2004 | 21.73 | 21.73 | 19.02 | 21.56 | 2,414,700 | +0.36(+1.70%) |
Jun 24, 2004 | 20.80 | 22.00 | 20.52 | 21.20 | 537,500 | +0.34(+1.63%) |
Jun 23, 2004 | 20.46 | 20.86 | 20.18 | 20.86 | 241,200 | +0.36(+1.76%) |
Jun 22, 2004 | 20.95 | 21.00 | 20.25 | 20.50 | 385,200 | -0.40(-1.91%) |
Jun 21, 2004 | 20.54 | 20.99 | 20.37 | 20.90 | 500,900 | +0.27(+1.31%) |
Jun 18, 2004 | 20.44 | 20.66 | 20.17 | 20.63 | 233,500 | +0.19(+0.93%) |
Jun 17, 2004 | 20.37 | 20.80 | 20.20 | 20.44 | 305,300 | +0.04(+0.20%) |
Jun 16, 2004 | 20.22 | 20.71 | 20.12 | 20.40 | 339,600 | +0.08(+0.39%) |
Jun 15, 2004 | 19.92 | 20.93 | 19.83 | 20.32 | 585,100 | +0.51(+2.57%) |
Jun 14, 2004 | 19.52 | 20.00 | 19.52 | 19.81 | 196,000 | +0.11(+0.56%) |
Jun 10, 2004 | 19.40 | 19.79 | 19.35 | 19.70 | 191,100 | +0.30(+1.55%) |
Jun 09, 2004 | 19.40 | 19.57 | 19.25 | 19.40 | 154,300 | -0.01(-0.05%) |
Jun 08, 2004 | 18.97 | 19.57 | 18.76 | 19.41 | 373,900 | +0.47(+2.48%) |
Jun 07, 2004 | 18.88 | 19.12 | 18.80 | 18.94 | 162,200 | +0.15(+0.80%) |
Jun 04, 2004 | 18.54 | 18.79 | 18.35 | 18.79 | 202,100 | +0.46(+2.51%) |
Jun 03, 2004 | 18.51 | 18.60 | 18.20 | 18.33 | 196,700 | -0.18(-0.97%) |
Jun 02, 2004 | 18.53 | 18.75 | 18.46 | 18.51 | 197,700 | -0.11(-0.59%) |