Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 17.85 | 18.35 | 17.35 | 17.51 | 66,600 | -0.47(-2.61%) |
Aug 30, 2004 | 18.47 | 18.53 | 17.82 | 17.98 | 37,800 | -0.60(-3.23%) |
Aug 27, 2004 | 18.79 | 18.90 | 18.56 | 18.58 | 23,900 | -0.20(-1.06%) |
Aug 26, 2004 | 19.14 | 19.14 | 18.37 | 18.78 | 58,100 | -0.48(-2.49%) |
Aug 25, 2004 | 19.28 | 19.47 | 18.76 | 19.26 | 54,200 | +0.36(+1.90%) |
Aug 24, 2004 | 19.49 | 19.50 | 17.91 | 18.90 | 95,000 | -0.36(-1.87%) |
Aug 23, 2004 | 19.20 | 19.75 | 19.07 | 19.26 | 73,269 | +0.25(+1.32%) |
Aug 20, 2004 | 19.04 | 19.18 | 18.50 | 19.01 | 52,807 | +0.29(+1.55%) |
Aug 19, 2004 | 18.38 | 18.75 | 18.05 | 18.72 | 158,000 | +0.46(+2.52%) |
Aug 18, 2004 | 17.42 | 18.35 | 17.28 | 18.26 | 85,563 | +0.78(+4.46%) |
Aug 17, 2004 | 16.69 | 17.80 | 16.31 | 17.48 | 96,900 | +1.08(+6.57%) |
Aug 16, 2004 | 15.15 | 16.58 | 15.15 | 16.40 | 116,700 | +1.16(+7.62%) |
Aug 13, 2004 | 14.67 | 15.24 | 14.67 | 15.24 | 109,600 | +0.38(+2.56%) |
Aug 12, 2004 | 15.00 | 15.26 | 14.00 | 14.86 | 99,000 | -0.16(-1.07%) |
Aug 11, 2004 | 16.53 | 16.59 | 14.63 | 15.02 | 197,400 | -1.81(-10.75%) |
Aug 10, 2004 | 16.10 | 17.14 | 15.95 | 16.83 | 133,100 | +0.45(+2.75%) |
Aug 09, 2004 | 17.23 | 17.50 | 16.05 | 16.38 | 114,000 | -0.92(-5.32%) |
Aug 06, 2004 | 18.17 | 18.21 | 17.27 | 17.30 | 77,500 | -1.38(-7.39%) |
Aug 05, 2004 | 18.50 | 18.90 | 18.50 | 18.68 | 54,300 | -0.08(-0.43%) |
Aug 04, 2004 | 18.98 | 18.99 | 18.21 | 18.76 | 87,500 | +0.15(+0.81%) |
Aug 03, 2004 | 19.21 | 19.47 | 18.44 | 18.61 | 168,280 | -1.10(-5.58%) |
Aug 02, 2004 | 18.62 | 19.74 | 18.36 | 19.71 | 124,100 | +1.05(+5.63%) |
Jul 30, 2004 | 18.73 | 19.28 | 18.46 | 18.66 | 41,500 | -0.24(-1.27%) |
Jul 29, 2004 | 19.85 | 19.85 | 18.77 | 18.90 | 95,000 | -0.82(-4.16%) |
Jul 28, 2004 | 19.52 | 20.63 | 19.37 | 19.72 | 230,900 | +1.48(+8.11%) |
Jul 27, 2004 | 17.73 | 18.98 | 17.60 | 18.24 | 62,300 | +0.34(+1.90%) |
Jul 26, 2004 | 17.30 | 18.37 | 17.23 | 17.90 | 94,100 | +0.08(+0.45%) |
Jul 23, 2004 | 20.55 | 21.00 | 17.14 | 17.82 | 146,700 | -3.20(-15.22%) |
Jul 22, 2004 | 22.07 | 22.07 | 20.84 | 21.02 | 119,600 | -1.06(-4.80%) |
Jul 21, 2004 | 22.50 | 23.19 | 21.92 | 22.08 | 75,300 | -0.17(-0.76%) |
Jul 20, 2004 | 21.76 | 22.35 | 21.41 | 22.25 | 59,900 | +0.09(+0.41%) |
Jul 19, 2004 | 22.31 | 22.31 | 21.70 | 22.16 | 54,700 | -0.11(-0.49%) |
Jul 16, 2004 | 22.19 | 22.34 | 21.84 | 22.27 | 58,600 | +0.16(+0.72%) |
Jul 15, 2004 | 21.60 | 22.32 | 20.72 | 22.11 | 116,100 | +0.27(+1.24%) |
Jul 14, 2004 | 22.10 | 22.65 | 21.20 | 21.84 | 128,400 | -0.41(-1.84%) |
Jul 13, 2004 | 22.16 | 22.44 | 21.43 | 22.25 | 74,100 | +0.08(+0.36%) |
Jul 12, 2004 | 22.06 | 22.85 | 20.29 | 22.17 | 219,200 | -0.49(-2.16%) |
Jul 09, 2004 | 23.75 | 24.50 | 22.20 | 22.66 | 104,400 | -1.28(-5.35%) |
Jul 08, 2004 | 24.83 | 24.89 | 22.82 | 23.94 | 120,300 | -0.91(-3.66%) |
Jul 07, 2004 | 24.40 | 25.70 | 24.40 | 24.85 | 88,600 | +0.10(+0.40%) |
Jul 06, 2004 | 26.23 | 26.29 | 24.36 | 24.75 | 179,800 | -1.49(-5.68%) |
Jul 02, 2004 | 25.67 | 26.29 | 25.67 | 26.24 | 94,500 | +0.49(+1.90%) |
Jul 01, 2004 | 25.90 | 26.28 | 25.39 | 25.75 | 87,200 | -0.23(-0.89%) |
Jun 30, 2004 | 26.45 | 26.45 | 25.60 | 25.98 | 110,500 | -0.28(-1.07%) |
Jun 29, 2004 | 26.00 | 26.35 | 25.67 | 26.26 | 107,800 | +0.36(+1.39%) |
Jun 28, 2004 | 27.43 | 27.43 | 25.78 | 25.90 | 136,500 | -0.73(-2.74%) |
Jun 25, 2004 | 25.27 | 27.00 | 24.72 | 26.63 | 787,200 | +1.38(+5.47%) |
Jun 24, 2004 | 26.50 | 26.50 | 24.61 | 25.25 | 188,500 | -1.10(-4.17%) |
Jun 23, 2004 | 24.63 | 26.50 | 24.25 | 26.35 | 215,800 | +1.63(+6.59%) |
Jun 22, 2004 | 23.74 | 24.81 | 23.74 | 24.72 | 120,600 | +0.75(+3.13%) |
Jun 21, 2004 | 23.54 | 24.21 | 23.39 | 23.97 | 105,800 | +0.02(+0.08%) |
Jun 18, 2004 | 23.01 | 24.21 | 23.01 | 23.95 | 64,500 | +0.77(+3.32%) |
Jun 17, 2004 | 24.32 | 24.65 | 23.00 | 23.18 | 120,700 | -0.90(-3.74%) |
Jun 16, 2004 | 23.85 | 24.44 | 23.63 | 24.08 | 106,600 | +0.48(+2.03%) |
Jun 15, 2004 | 22.88 | 24.29 | 22.88 | 23.60 | 148,400 | +0.29(+1.24%) |
Jun 14, 2004 | 23.51 | 23.51 | 22.50 | 23.31 | 107,000 | +0.19(+0.82%) |
Jun 10, 2004 | 23.06 | 23.50 | 23.02 | 23.12 | 36,800 | -0.23(-0.99%) |
Jun 09, 2004 | 23.35 | 23.55 | 22.80 | 23.35 | 65,000 | +0.00(+0.00%) |
Jun 08, 2004 | 22.98 | 23.50 | 22.28 | 23.35 | 56,200 | +0.27(+1.17%) |
Jun 07, 2004 | 22.69 | 23.24 | 21.96 | 23.08 | 66,700 | +0.72(+3.22%) |
Jun 04, 2004 | 22.10 | 23.56 | 22.10 | 22.36 | 69,800 | +0.00(+0.00%) |
Jun 03, 2004 | 22.60 | 23.29 | 22.05 | 22.36 | 47,800 | -0.04(-0.18%) |
Jun 02, 2004 | 23.25 | 23.80 | 21.80 | 22.40 | 119,000 | -1.17(-4.96%) |