Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.23 | 14.84 | 14.23 | 14.81 | 718,009 | +0.47(+3.25%) |
Aug 30, 2004 | 14.75 | 14.75 | 14.30 | 14.34 | 363,519 | -0.35(-2.35%) |
Aug 27, 2004 | 14.55 | 15.11 | 14.55 | 14.69 | 376,717 | +0.02(+0.12%) |
Aug 26, 2004 | 14.90 | 14.92 | 14.48 | 14.67 | 912,504 | -0.05(-0.35%) |
Aug 25, 2004 | 16.87 | 17.07 | 13.93 | 14.72 | 3,645,153 | -1.94(-11.64%) |
Aug 24, 2004 | 16.67 | 16.77 | 16.60 | 16.66 | 441,780 | +0.14(+0.86%) |
Aug 23, 2004 | 16.69 | 16.71 | 16.45 | 16.52 | 457,757 | -0.18(-1.09%) |
Aug 20, 2004 | 16.68 | 16.78 | 16.49 | 16.70 | 243,349 | +0.11(+0.65%) |
Aug 19, 2004 | 16.67 | 17.22 | 16.53 | 16.59 | 343,144 | -0.18(-1.08%) |
Aug 18, 2004 | 16.49 | 16.88 | 16.20 | 16.77 | 581,400 | +0.26(+1.57%) |
Aug 17, 2004 | 16.80 | 16.80 | 16.45 | 16.52 | 349,858 | -0.24(-1.42%) |
Aug 16, 2004 | 16.69 | 16.89 | 16.54 | 16.75 | 363,056 | -0.05(-0.28%) |
Aug 13, 2004 | 16.66 | 16.88 | 16.55 | 16.80 | 289,195 | -0.04(-0.23%) |
Aug 12, 2004 | 16.84 | 17.09 | 16.61 | 16.84 | 259,326 | -0.32(-1.86%) |
Aug 11, 2004 | 17.23 | 17.32 | 16.81 | 17.16 | 293,362 | -0.32(-1.85%) |
Aug 10, 2004 | 17.02 | 17.53 | 16.93 | 17.48 | 395,472 | +0.65(+3.85%) |
Aug 09, 2004 | 16.69 | 16.96 | 16.63 | 16.84 | 501,286 | +0.08(+0.46%) |
Aug 06, 2004 | 17.34 | 17.36 | 16.69 | 16.76 | 532,544 | -0.63(-3.60%) |
Aug 05, 2004 | 17.91 | 17.95 | 17.38 | 17.38 | 206,997 | -0.62(-3.45%) |
Aug 04, 2004 | 17.74 | 18.14 | 17.54 | 18.01 | 249,833 | +0.07(+0.39%) |
Aug 03, 2004 | 18.07 | 18.13 | 17.76 | 17.94 | 218,574 | -0.29(-1.56%) |
Aug 02, 2004 | 18.01 | 18.24 | 17.72 | 18.22 | 218,343 | +0.14(+0.76%) |
Jul 30, 2004 | 18.06 | 18.21 | 17.97 | 18.08 | 334,808 | -0.06(-0.31%) |
Jul 29, 2004 | 17.79 | 18.22 | 17.79 | 18.14 | 497,813 | +0.25(+1.42%) |
Jul 28, 2004 | 18.12 | 18.45 | 17.72 | 17.88 | 454,283 | -0.48(-2.59%) |
Jul 27, 2004 | 17.69 | 18.41 | 17.68 | 18.36 | 418,163 | +0.52(+2.91%) |
Jul 26, 2004 | 17.58 | 17.97 | 17.58 | 17.84 | 326,936 | +0.22(+1.22%) |
Jul 23, 2004 | 17.77 | 17.98 | 17.60 | 17.63 | 308,412 | -0.27(-1.50%) |
Jul 22, 2004 | 18.01 | 18.20 | 17.73 | 17.89 | 436,455 | -0.25(-1.36%) |
Jul 21, 2004 | 18.76 | 18.90 | 18.14 | 18.14 | 332,956 | -0.75(-3.98%) |
Jul 20, 2004 | 18.30 | 18.91 | 18.30 | 18.89 | 348,701 | +0.52(+2.85%) |
Jul 19, 2004 | 18.56 | 18.57 | 18.20 | 18.37 | 544,816 | -0.20(-1.07%) |
Jul 16, 2004 | 18.20 | 18.76 | 18.20 | 18.57 | 516,800 | +0.36(+1.99%) |
Jul 15, 2004 | 18.32 | 18.44 | 18.09 | 18.20 | 328,093 | -0.01(-0.05%) |
Jul 14, 2004 | 17.90 | 18.31 | 17.51 | 18.21 | 453,357 | +0.41(+2.28%) |
Jul 13, 2004 | 17.45 | 17.88 | 17.45 | 17.81 | 372,318 | +0.27(+1.55%) |
Jul 12, 2004 | 17.69 | 17.80 | 17.45 | 17.53 | 457,062 | -0.14(-0.81%) |
Jul 09, 2004 | 17.43 | 17.77 | 17.43 | 17.68 | 275,302 | +0.22(+1.29%) |
Jul 08, 2004 | 17.80 | 17.84 | 17.39 | 17.45 | 538,796 | -0.10(-0.57%) |
Jul 07, 2004 | 18.02 | 18.29 | 17.45 | 17.55 | 559,403 | -0.50(-2.78%) |
Jul 06, 2004 | 18.06 | 18.23 | 18.01 | 18.05 | 433,908 | -0.16(-0.88%) |
Jul 02, 2004 | 18.01 | 18.29 | 18.01 | 18.21 | 274,839 | +0.13(+0.72%) |
Jul 01, 2004 | 18.34 | 18.68 | 17.96 | 18.08 | 433,213 | -0.65(-3.46%) |
Jun 30, 2004 | 18.39 | 18.73 | 18.21 | 18.73 | 429,509 | +0.22(+1.19%) |
Jun 29, 2004 | 18.20 | 18.57 | 18.20 | 18.51 | 351,248 | +0.17(+0.94%) |
Jun 28, 2004 | 18.42 | 18.90 | 18.09 | 18.34 | 691,845 | +0.27(+1.51%) |
Jun 25, 2004 | 18.26 | 18.61 | 18.07 | 18.07 | 712,915 | -0.28(-1.53%) |
Jun 24, 2004 | 18.61 | 18.63 | 18.26 | 18.35 | 700,875 | -0.16(-0.86%) |
Jun 23, 2004 | 18.03 | 18.62 | 17.92 | 18.51 | 419,784 | +0.37(+2.05%) |
Jun 22, 2004 | 17.97 | 18.17 | 17.81 | 18.14 | 371,623 | +0.13(+0.72%) |
Jun 21, 2004 | 18.26 | 18.36 | 17.88 | 18.01 | 325,778 | -0.35(-1.88%) |
Jun 18, 2004 | 17.82 | 18.38 | 17.69 | 18.35 | 637,896 | +0.34(+1.89%) |
Jun 17, 2004 | 17.75 | 18.09 | 17.71 | 18.01 | 464,934 | +0.04(+0.24%) |
Jun 16, 2004 | 17.92 | 18.06 | 17.80 | 17.97 | 271,829 | +0.07(+0.39%) |
Jun 15, 2004 | 17.80 | 18.07 | 17.45 | 17.90 | 447,106 | +0.30(+1.69%) |
Jun 14, 2004 | 17.27 | 17.96 | 17.07 | 17.60 | 461,924 | -0.02(-0.12%) |
Jun 10, 2004 | 17.92 | 18.23 | 17.59 | 17.62 | 462,387 | -0.40(-2.21%) |
Jun 09, 2004 | 18.16 | 18.20 | 17.84 | 18.02 | 722,871 | -0.24(-1.32%) |
Jun 08, 2004 | 17.02 | 18.57 | 17.02 | 18.26 | 1,599,950 | +1.06(+6.15%) |
Jun 07, 2004 | 16.64 | 17.21 | 16.64 | 17.20 | 509,159 | +0.52(+3.11%) |
Jun 04, 2004 | 16.65 | 16.99 | 16.26 | 16.68 | 316,979 | +0.36(+2.22%) |
Jun 03, 2004 | 16.63 | 16.68 | 16.32 | 16.32 | 267,893 | -0.41(-2.43%) |
Jun 02, 2004 | 17.11 | 17.12 | 16.70 | 16.73 | 373,012 | -0.20(-1.20%) |