Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.89 | 14.92 | 14.50 | 14.50 | 2,082,935 | -0.47(-3.16%) |
Aug 30, 2004 | 15.42 | 15.42 | 14.98 | 14.98 | 893,042 | -0.44(-2.87%) |
Aug 27, 2004 | 15.35 | 15.56 | 15.31 | 15.42 | 958,281 | +0.08(+0.50%) |
Aug 26, 2004 | 15.39 | 15.42 | 15.24 | 15.34 | 1,168,015 | -0.05(-0.30%) |
Aug 25, 2004 | 15.27 | 15.40 | 14.92 | 15.39 | 3,312,260 | +0.03(+0.20%) |
Aug 24, 2004 | 15.89 | 15.97 | 15.36 | 15.36 | 2,063,678 | -0.60(-3.73%) |
Aug 23, 2004 | 15.96 | 16.09 | 15.88 | 15.95 | 1,426,483 | -0.01(-0.05%) |
Aug 20, 2004 | 15.88 | 16.01 | 15.66 | 15.96 | 1,357,838 | +0.08(+0.53%) |
Aug 19, 2004 | 16.34 | 16.34 | 15.76 | 15.88 | 2,264,897 | -0.46(-2.80%) |
Aug 18, 2004 | 16.79 | 17.14 | 16.07 | 16.34 | 4,793,109 | -1.28(-7.28%) |
Aug 17, 2004 | 17.67 | 18.02 | 17.62 | 17.62 | 500,035 | -0.05(-0.26%) |
Aug 16, 2004 | 17.11 | 17.72 | 17.11 | 17.66 | 970,726 | +0.60(+3.53%) |
Aug 13, 2004 | 17.04 | 17.18 | 16.79 | 17.06 | 828,589 | +0.02(+0.13%) |
Aug 12, 2004 | 16.79 | 17.25 | 16.76 | 17.04 | 1,423,339 | +0.24(+1.45%) |
Aug 11, 2004 | 17.37 | 17.37 | 16.59 | 16.79 | 1,953,505 | -0.58(-3.34%) |
Aug 10, 2004 | 16.70 | 17.65 | 16.70 | 17.37 | 1,867,436 | +0.05(+0.26%) |
Aug 09, 2004 | 18.51 | 19.07 | 16.82 | 17.33 | 7,696,904 | +0.93(+5.68%) |
Aug 06, 2004 | 16.45 | 16.64 | 16.27 | 16.40 | 1,195,919 | -0.37(-2.23%) |
Aug 05, 2004 | 17.27 | 17.40 | 16.63 | 16.77 | 1,350,108 | -0.73(-4.14%) |
Aug 04, 2004 | 17.51 | 17.77 | 17.38 | 17.50 | 1,629,536 | -0.09(-0.52%) |
Aug 03, 2004 | 17.56 | 17.60 | 17.07 | 17.59 | 1,199,980 | +0.04(+0.22%) |
Aug 02, 2004 | 17.39 | 17.79 | 17.14 | 17.55 | 801,471 | +0.15(+0.88%) |
Jul 30, 2004 | 17.44 | 17.50 | 17.14 | 17.40 | 586,234 | +0.02(+0.13%) |
Jul 29, 2004 | 17.47 | 17.72 | 17.27 | 17.37 | 1,076,576 | +0.08(+0.49%) |
Jul 28, 2004 | 17.57 | 18.02 | 17.02 | 17.29 | 1,639,754 | -0.31(-1.78%) |
Jul 27, 2004 | 16.66 | 17.67 | 16.66 | 17.60 | 1,705,648 | +0.95(+5.68%) |
Jul 26, 2004 | 17.05 | 17.05 | 16.53 | 16.66 | 668,897 | -0.36(-2.11%) |
Jul 23, 2004 | 16.79 | 17.25 | 16.67 | 17.02 | 1,054,960 | +0.23(+1.36%) |
Jul 22, 2004 | 16.95 | 16.95 | 16.53 | 16.79 | 1,392,684 | -0.42(-2.44%) |
Jul 21, 2004 | 17.58 | 17.76 | 17.21 | 17.21 | 743,175 | -0.36(-2.04%) |
Jul 20, 2004 | 17.11 | 17.63 | 17.00 | 17.56 | 897,758 | +0.42(+2.45%) |
Jul 19, 2004 | 17.40 | 17.40 | 16.95 | 17.14 | 947,146 | -0.30(-1.71%) |
Jul 16, 2004 | 17.76 | 17.76 | 17.12 | 17.44 | 987,232 | -0.17(-0.95%) |
Jul 15, 2004 | 18.05 | 18.05 | 17.61 | 17.61 | 1,008,324 | -0.44(-2.41%) |
Jul 14, 2004 | 18.14 | 18.56 | 17.91 | 18.05 | 2,107,039 | -0.09(-0.51%) |
Jul 13, 2004 | 17.46 | 18.22 | 17.36 | 18.14 | 1,905,820 | +0.68(+3.89%) |
Jul 12, 2004 | 17.20 | 17.47 | 17.06 | 17.46 | 1,005,311 | +0.19(+1.11%) |
Jul 09, 2004 | 16.91 | 17.30 | 16.86 | 17.27 | 1,176,924 | +0.36(+2.12%) |
Jul 08, 2004 | 16.72 | 17.08 | 16.63 | 16.91 | 1,412,335 | +0.05(+0.27%) |
Jul 07, 2004 | 16.99 | 17.08 | 16.81 | 16.86 | 1,397,138 | -0.21(-1.21%) |
Jul 06, 2004 | 16.98 | 17.11 | 16.84 | 17.07 | 1,140,112 | +0.09(+0.54%) |
Jul 02, 2004 | 16.92 | 17.01 | 16.80 | 16.98 | 870,640 | +0.06(+0.36%) |
Jul 01, 2004 | 16.91 | 17.02 | 16.82 | 16.92 | 793,349 | -0.11(-0.63%) |
Jun 30, 2004 | 16.87 | 17.02 | 16.82 | 17.02 | 986,446 | +0.20(+1.18%) |
Jun 29, 2004 | 17.50 | 17.50 | 16.54 | 16.82 | 1,887,087 | -0.69(-3.92%) |
Jun 28, 2004 | 17.36 | 17.59 | 17.24 | 17.51 | 1,114,304 | +0.32(+1.87%) |
Jun 25, 2004 | 17.37 | 17.44 | 17.13 | 17.19 | 3,238,113 | -0.09(-0.53%) |
Jun 24, 2004 | 17.40 | 17.50 | 17.25 | 17.28 | 865,793 | -0.10(-0.57%) |
Jun 23, 2004 | 16.95 | 17.47 | 16.83 | 17.38 | 1,012,516 | +0.40(+2.38%) |
Jun 22, 2004 | 16.98 | 17.01 | 16.74 | 16.98 | 1,459,757 | +0.02(+0.14%) |
Jun 21, 2004 | 16.95 | 17.15 | 16.88 | 16.95 | 941,905 | -0.04(-0.22%) |
Jun 18, 2004 | 17.08 | 17.29 | 16.98 | 16.99 | 1,116,007 | -0.09(-0.54%) |
Jun 17, 2004 | 16.79 | 17.17 | 16.69 | 17.08 | 1,427,007 | +0.28(+1.68%) |
Jun 16, 2004 | 17.08 | 17.08 | 16.60 | 16.80 | 1,727,657 | -0.24(-1.39%) |
Jun 15, 2004 | 17.08 | 17.33 | 16.95 | 17.04 | 1,933,330 | +0.04(+0.22%) |
Jun 14, 2004 | 17.75 | 17.75 | 16.99 | 17.00 | 3,545,051 | -0.73(-4.13%) |
Jun 10, 2004 | 16.47 | 17.95 | 16.47 | 17.73 | 6,896,874 | +2.33(+15.11%) |
Jun 09, 2004 | 15.65 | 15.76 | 15.40 | 15.40 | 996,140 | -0.38(-2.42%) |
Jun 08, 2004 | 15.46 | 15.79 | 15.37 | 15.79 | 863,566 | +0.23(+1.47%) |
Jun 07, 2004 | 15.33 | 15.65 | 15.19 | 15.56 | 1,120,855 | +0.38(+2.52%) |
Jun 04, 2004 | 14.84 | 15.26 | 14.75 | 15.18 | 1,330,589 | +0.50(+3.38%) |
Jun 03, 2004 | 14.89 | 15.80 | 14.50 | 14.68 | 2,380,179 | -1.12(-7.10%) |
Jun 02, 2004 | 15.62 | 16.00 | 15.60 | 15.80 | 1,640,278 | +0.24(+1.57%) |