Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.33 | 18.48 | 18.30 | 18.48 | 206,474 | +0.14(+0.77%) |
Aug 30, 2004 | 18.33 | 18.36 | 18.18 | 18.33 | 97,451 | +0.00(+0.00%) |
Aug 27, 2004 | 18.33 | 18.41 | 18.32 | 18.33 | 81,795 | +0.00(+0.00%) |
Aug 26, 2004 | 18.41 | 18.41 | 18.15 | 18.33 | 119,346 | -0.07(-0.38%) |
Aug 25, 2004 | 18.32 | 18.57 | 18.12 | 18.41 | 198,193 | +0.12(+0.67%) |
Aug 24, 2004 | 18.11 | 18.32 | 18.07 | 18.28 | 126,607 | +0.16(+0.88%) |
Aug 23, 2004 | 18.33 | 18.40 | 17.82 | 18.12 | 150,431 | -0.16(-0.87%) |
Aug 20, 2004 | 18.38 | 18.41 | 18.22 | 18.28 | 150,431 | +0.03(+0.15%) |
Aug 19, 2004 | 18.71 | 18.78 | 18.18 | 18.26 | 127,628 | -0.46(-2.45%) |
Aug 18, 2004 | 17.50 | 18.79 | 17.49 | 18.71 | 223,378 | +1.18(+6.74%) |
Aug 17, 2004 | 17.19 | 17.67 | 17.19 | 17.53 | 263,311 | +0.14(+0.81%) |
Aug 16, 2004 | 16.84 | 17.39 | 16.84 | 17.39 | 189,003 | +0.55(+3.24%) |
Aug 13, 2004 | 16.67 | 16.99 | 16.67 | 16.84 | 177,318 | +0.18(+1.06%) |
Aug 12, 2004 | 16.76 | 16.76 | 16.49 | 16.67 | 116,056 | -0.14(-0.84%) |
Aug 11, 2004 | 16.79 | 16.82 | 16.21 | 16.81 | 224,399 | +0.02(+0.10%) |
Aug 10, 2004 | 15.36 | 17.07 | 15.29 | 16.79 | 349,418 | +0.55(+3.36%) |
Aug 09, 2004 | 16.84 | 16.84 | 16.15 | 16.25 | 289,518 | -0.68(-4.01%) |
Aug 06, 2004 | 17.28 | 17.28 | 16.54 | 16.92 | 215,437 | -0.48(-2.74%) |
Aug 05, 2004 | 18.48 | 18.51 | 17.39 | 17.40 | 223,605 | -1.08(-5.87%) |
Aug 04, 2004 | 18.18 | 18.55 | 16.99 | 18.48 | 704,509 | -0.40(-2.10%) |
Aug 03, 2004 | 21.63 | 21.63 | 17.86 | 18.88 | 1,156,258 | -3.19(-14.46%) |
Aug 02, 2004 | 21.82 | 22.21 | 21.11 | 22.07 | 260,021 | +0.25(+1.13%) |
Jul 30, 2004 | 21.82 | 21.87 | 21.46 | 21.82 | 246,294 | +0.54(+2.53%) |
Jul 29, 2004 | 21.05 | 21.33 | 21.01 | 21.29 | 89,737 | +0.24(+1.13%) |
Jul 28, 2004 | 21.02 | 21.27 | 20.71 | 21.05 | 188,436 | +0.11(+0.55%) |
Jul 27, 2004 | 20.41 | 21.16 | 20.32 | 20.93 | 139,767 | +0.64(+3.17%) |
Jul 26, 2004 | 20.36 | 20.36 | 19.81 | 20.29 | 120,481 | +0.02(+0.09%) |
Jul 23, 2004 | 20.52 | 20.52 | 20.01 | 20.27 | 84,745 | -0.15(-0.73%) |
Jul 22, 2004 | 20.62 | 20.63 | 20.19 | 20.42 | 241,983 | -0.20(-0.98%) |
Jul 21, 2004 | 21.38 | 21.38 | 20.56 | 20.63 | 294,963 | -0.67(-3.15%) |
Jul 20, 2004 | 19.83 | 21.38 | 19.83 | 21.30 | 213,848 | +1.38(+6.90%) |
Jul 19, 2004 | 19.99 | 20.23 | 19.70 | 19.92 | 102,443 | -0.16(-0.79%) |
Jul 16, 2004 | 20.54 | 20.57 | 19.99 | 20.08 | 124,111 | -0.34(-1.68%) |
Jul 15, 2004 | 19.74 | 20.53 | 19.71 | 20.42 | 158,486 | +0.73(+3.72%) |
Jul 14, 2004 | 19.48 | 20.24 | 19.45 | 19.69 | 85,426 | +0.11(+0.54%) |
Jul 13, 2004 | 19.39 | 19.73 | 19.39 | 19.59 | 114,355 | +0.19(+1.00%) |
Jul 12, 2004 | 19.37 | 19.81 | 19.11 | 19.39 | 82,362 | +0.13(+0.69%) |
Jul 09, 2004 | 18.94 | 19.35 | 18.94 | 19.26 | 72,833 | +0.35(+1.86%) |
Jul 08, 2004 | 19.46 | 19.57 | 18.91 | 18.91 | 127,968 | -0.48(-2.46%) |
Jul 07, 2004 | 19.73 | 20.27 | 19.38 | 19.38 | 116,737 | -0.56(-2.83%) |
Jul 06, 2004 | 20.60 | 20.62 | 19.17 | 19.95 | 160,301 | -0.50(-2.46%) |
Jul 02, 2004 | 20.33 | 20.47 | 20.06 | 20.45 | 103,464 | +0.04(+0.17%) |
Jul 01, 2004 | 20.41 | 20.63 | 19.99 | 20.41 | 112,653 | +0.16(+0.78%) |
Jun 30, 2004 | 20.47 | 20.56 | 20.18 | 20.26 | 95,976 | -0.16(-0.78%) |
Jun 29, 2004 | 20.23 | 20.76 | 20.17 | 20.41 | 241,189 | +0.23(+1.14%) |
Jun 28, 2004 | 20.01 | 20.67 | 19.88 | 20.19 | 353,956 | +0.18(+0.88%) |
Jun 25, 2004 | 17.74 | 20.01 | 17.74 | 20.01 | 695,774 | +2.38(+13.50%) |
Jun 24, 2004 | 17.24 | 17.74 | 17.01 | 17.63 | 137,044 | +0.51(+2.99%) |
Jun 23, 2004 | 17.50 | 17.50 | 17.05 | 17.12 | 130,691 | -0.20(-1.17%) |
Jun 22, 2004 | 17.10 | 17.51 | 16.90 | 17.32 | 101,989 | +0.43(+2.56%) |
Jun 21, 2004 | 17.10 | 17.29 | 16.85 | 16.89 | 105,733 | -0.39(-2.25%) |
Jun 18, 2004 | 17.42 | 17.51 | 17.20 | 17.28 | 142,149 | -0.13(-0.76%) |
Jun 17, 2004 | 17.36 | 17.45 | 17.19 | 17.41 | 67,161 | +0.09(+0.51%) |
Jun 16, 2004 | 17.29 | 17.46 | 17.24 | 17.32 | 57,177 | +0.11(+0.67%) |
Jun 15, 2004 | 17.29 | 17.54 | 17.19 | 17.21 | 99,833 | +0.00(+0.00%) |
Jun 14, 2004 | 17.63 | 17.63 | 17.21 | 17.21 | 162,116 | -0.56(-3.13%) |
Jun 10, 2004 | 17.66 | 18.07 | 17.48 | 17.76 | 308,237 | +0.20(+1.15%) |
Jun 09, 2004 | 17.80 | 18.14 | 17.40 | 17.56 | 159,507 | -0.06(-0.35%) |
Jun 08, 2004 | 17.92 | 17.98 | 17.60 | 17.62 | 73,287 | -0.39(-2.15%) |
Jun 07, 2004 | 17.66 | 18.13 | 17.66 | 18.01 | 115,830 | +0.54(+3.08%) |
Jun 04, 2004 | 17.98 | 17.98 | 17.44 | 17.47 | 105,392 | -0.42(-2.36%) |
Jun 03, 2004 | 17.79 | 18.14 | 17.74 | 17.89 | 122,750 | +0.16(+0.89%) |
Jun 02, 2004 | 17.73 | 17.98 | 17.61 | 17.74 | 110,838 | -0.05(-0.30%) |