Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 16.00 | 16.13 | 15.50 | 15.91 | 1,608,200 | -0.02(-0.13%) |
Aug 30, 2004 | 16.25 | 16.25 | 15.86 | 15.93 | 527,700 | -0.27(-1.67%) |
Aug 27, 2004 | 16.04 | 16.37 | 16.00 | 16.20 | 573,600 | +0.18(+1.12%) |
Aug 26, 2004 | 16.32 | 16.34 | 15.92 | 16.02 | 880,700 | -0.26(-1.60%) |
Aug 25, 2004 | 16.20 | 16.38 | 15.92 | 16.28 | 1,248,400 | +0.16(+0.99%) |
Aug 24, 2004 | 16.34 | 16.42 | 15.94 | 16.12 | 1,578,100 | -0.25(-1.53%) |
Aug 23, 2004 | 16.95 | 16.96 | 16.29 | 16.37 | 1,758,700 | -0.37(-2.21%) |
Aug 20, 2004 | 16.36 | 16.96 | 16.24 | 16.74 | 1,019,800 | +0.33(+2.01%) |
Aug 19, 2004 | 16.40 | 16.61 | 16.20 | 16.41 | 1,152,200 | -0.10(-0.61%) |
Aug 18, 2004 | 15.75 | 16.59 | 15.75 | 16.51 | 1,550,200 | +0.70(+4.43%) |
Aug 17, 2004 | 16.02 | 16.21 | 15.77 | 15.81 | 931,800 | -0.14(-0.88%) |
Aug 16, 2004 | 15.68 | 16.10 | 15.54 | 15.95 | 1,025,800 | +0.39(+2.51%) |
Aug 13, 2004 | 15.35 | 15.74 | 15.35 | 15.56 | 991,200 | +0.15(+0.97%) |
Aug 12, 2004 | 15.83 | 15.86 | 15.32 | 15.41 | 1,365,600 | -0.33(-2.10%) |
Aug 11, 2004 | 15.66 | 15.81 | 15.44 | 15.74 | 1,355,200 | -0.24(-1.50%) |
Aug 10, 2004 | 15.76 | 15.99 | 15.51 | 15.98 | 1,507,900 | +0.48(+3.10%) |
Aug 09, 2004 | 15.11 | 15.70 | 15.02 | 15.50 | 2,190,200 | +0.41(+2.72%) |
Aug 06, 2004 | 15.50 | 15.58 | 15.06 | 15.09 | 1,662,500 | -0.41(-2.65%) |
Aug 05, 2004 | 16.10 | 16.13 | 15.34 | 15.50 | 2,785,000 | -0.40(-2.52%) |
Aug 04, 2004 | 16.36 | 16.45 | 15.84 | 15.90 | 3,732,300 | -0.51(-3.11%) |
Aug 03, 2004 | 17.57 | 17.57 | 16.36 | 16.41 | 2,243,200 | -1.14(-6.50%) |
Aug 02, 2004 | 17.53 | 17.55 | 17.01 | 17.55 | 2,161,600 | -0.07(-0.40%) |
Jul 30, 2004 | 17.35 | 17.71 | 17.32 | 17.62 | 1,533,300 | +0.28(+1.61%) |
Jul 29, 2004 | 17.25 | 17.35 | 17.07 | 17.34 | 1,733,400 | +0.21(+1.23%) |
Jul 28, 2004 | 17.30 | 17.34 | 16.76 | 17.13 | 1,428,300 | -0.16(-0.93%) |
Jul 27, 2004 | 17.09 | 17.40 | 17.00 | 17.29 | 1,530,400 | +0.36(+2.13%) |
Jul 26, 2004 | 16.67 | 17.18 | 16.65 | 16.93 | 2,014,300 | +0.23(+1.38%) |
Jul 23, 2004 | 16.73 | 17.06 | 16.57 | 16.70 | 1,453,300 | -0.16(-0.95%) |
Jul 22, 2004 | 16.80 | 17.21 | 16.10 | 16.86 | 4,789,200 | +0.36(+2.18%) |
Jul 21, 2004 | 17.22 | 17.57 | 16.42 | 16.50 | 3,640,600 | -0.70(-4.07%) |
Jul 20, 2004 | 16.70 | 17.27 | 16.62 | 17.20 | 1,869,100 | +0.48(+2.87%) |
Jul 19, 2004 | 16.73 | 17.01 | 16.51 | 16.72 | 1,834,400 | +0.10(+0.60%) |
Jul 16, 2004 | 17.26 | 17.33 | 16.61 | 16.62 | 1,881,800 | -0.45(-2.64%) |
Jul 15, 2004 | 16.60 | 17.45 | 16.50 | 17.07 | 1,957,600 | +0.29(+1.73%) |
Jul 14, 2004 | 17.05 | 17.35 | 16.57 | 16.78 | 2,867,300 | -0.51(-2.95%) |
Jul 13, 2004 | 17.90 | 18.00 | 17.09 | 17.29 | 2,218,200 | -0.61(-3.41%) |
Jul 12, 2004 | 17.55 | 17.95 | 17.37 | 17.90 | 2,191,200 | +0.31(+1.76%) |
Jul 09, 2004 | 17.37 | 17.92 | 17.30 | 17.59 | 2,298,400 | +0.24(+1.38%) |
Jul 08, 2004 | 17.23 | 17.81 | 17.05 | 17.35 | 3,931,600 | -0.23(-1.31%) |
Jul 07, 2004 | 18.02 | 18.12 | 17.18 | 17.58 | 6,716,700 | -0.38(-2.11%) |
Jul 06, 2004 | 18.85 | 19.06 | 17.73 | 17.96 | 5,130,900 | -0.92(-4.88%) |
Jul 02, 2004 | 19.23 | 19.34 | 18.39 | 18.88 | 3,519,800 | -0.28(-1.46%) |
Jul 01, 2004 | 20.00 | 20.00 | 18.97 | 19.16 | 5,181,700 | -1.20(-5.89%) |
Jun 30, 2004 | 20.28 | 20.50 | 20.07 | 20.36 | 1,662,800 | +0.14(+0.69%) |
Jun 29, 2004 | 19.81 | 20.43 | 19.72 | 20.22 | 3,032,600 | +0.55(+2.80%) |
Jun 28, 2004 | 19.84 | 20.09 | 19.54 | 19.67 | 2,086,200 | -0.20(-1.01%) |
Jun 25, 2004 | 19.72 | 19.90 | 19.51 | 19.87 | 2,147,800 | +0.30(+1.53%) |
Jun 24, 2004 | 19.16 | 20.01 | 19.16 | 19.57 | 3,153,200 | +0.43(+2.25%) |
Jun 23, 2004 | 19.00 | 19.22 | 18.80 | 19.14 | 2,708,500 | +0.03(+0.16%) |
Jun 22, 2004 | 19.13 | 19.30 | 18.76 | 19.11 | 3,578,700 | +0.25(+1.33%) |
Jun 21, 2004 | 19.52 | 19.55 | 18.79 | 18.86 | 2,281,300 | -0.45(-2.33%) |
Jun 18, 2004 | 19.35 | 19.83 | 19.27 | 19.31 | 3,519,900 | -0.19(-0.97%) |
Jun 17, 2004 | 19.37 | 19.76 | 19.34 | 19.50 | 2,941,300 | -0.05(-0.26%) |
Jun 16, 2004 | 19.75 | 19.81 | 19.16 | 19.55 | 3,245,800 | -0.23(-1.16%) |
Jun 15, 2004 | 20.00 | 20.08 | 19.44 | 19.78 | 2,546,300 | -0.01(-0.05%) |
Jun 14, 2004 | 20.09 | 20.11 | 19.70 | 19.79 | 3,241,200 | -0.76(-3.70%) |
Jun 10, 2004 | 20.63 | 20.93 | 20.42 | 20.55 | 1,280,200 | -0.09(-0.44%) |
Jun 09, 2004 | 20.75 | 20.81 | 20.30 | 20.64 | 1,654,000 | -0.14(-0.67%) |
Jun 08, 2004 | 20.83 | 21.27 | 20.47 | 20.78 | 2,680,100 | -0.20(-0.95%) |
Jun 07, 2004 | 20.45 | 21.02 | 20.35 | 20.98 | 2,057,600 | +0.82(+4.07%) |
Jun 04, 2004 | 20.43 | 20.75 | 20.11 | 20.16 | 2,134,400 | +0.09(+0.45%) |
Jun 03, 2004 | 19.95 | 20.36 | 19.85 | 20.07 | 2,159,100 | -0.03(-0.15%) |
Jun 02, 2004 | 20.36 | 20.43 | 19.90 | 20.10 | 3,085,700 | -0.35(-1.71%) |