Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 16.86 | 17.07 | 16.25 | 16.39 | 478,000 | -0.50(-2.96%) |
Aug 30, 2004 | 17.56 | 17.56 | 16.86 | 16.89 | 270,500 | -0.81(-4.58%) |
Aug 27, 2004 | 17.72 | 17.72 | 17.55 | 17.70 | 92,000 | +0.07(+0.43%) |
Aug 26, 2004 | 17.82 | 17.98 | 17.57 | 17.62 | 276,200 | -0.20(-1.15%) |
Aug 25, 2004 | 17.61 | 18.00 | 17.52 | 17.83 | 277,100 | +0.30(+1.71%) |
Aug 24, 2004 | 17.84 | 17.84 | 17.18 | 17.53 | 247,300 | -0.13(-0.76%) |
Aug 23, 2004 | 18.46 | 18.46 | 17.45 | 17.66 | 331,600 | -0.85(-4.59%) |
Aug 20, 2004 | 18.08 | 18.52 | 18.00 | 18.52 | 176,900 | +0.53(+2.95%) |
Aug 19, 2004 | 18.14 | 18.39 | 17.94 | 17.98 | 200,400 | -0.25(-1.40%) |
Aug 18, 2004 | 18.09 | 18.50 | 17.73 | 18.24 | 193,039 | +0.25(+1.42%) |
Aug 17, 2004 | 17.50 | 18.07 | 17.24 | 17.98 | 364,400 | +0.66(+3.78%) |
Aug 16, 2004 | 17.50 | 17.66 | 17.12 | 17.33 | 226,700 | +0.19(+1.11%) |
Aug 13, 2004 | 17.32 | 17.59 | 17.11 | 17.14 | 327,900 | -0.18(-1.01%) |
Aug 12, 2004 | 17.47 | 17.69 | 17.20 | 17.32 | 251,800 | -0.34(-1.95%) |
Aug 11, 2004 | 17.75 | 18.05 | 17.18 | 17.66 | 431,000 | -0.24(-1.34%) |
Aug 10, 2004 | 17.59 | 18.24 | 17.43 | 17.90 | 231,700 | +0.51(+2.93%) |
Aug 09, 2004 | 17.70 | 17.77 | 17.18 | 17.39 | 293,900 | +0.05(+0.26%) |
Aug 06, 2004 | 18.00 | 18.00 | 17.20 | 17.34 | 331,600 | -0.80(-4.41%) |
Aug 05, 2004 | 18.60 | 18.89 | 18.12 | 18.14 | 204,900 | -0.53(-2.81%) |
Aug 04, 2004 | 19.09 | 19.09 | 18.43 | 18.67 | 259,600 | -0.38(-1.99%) |
Aug 03, 2004 | 19.79 | 19.82 | 18.91 | 19.05 | 430,959 | -0.71(-3.59%) |
Aug 02, 2004 | 19.30 | 19.76 | 19.05 | 19.76 | 426,200 | +0.37(+1.91%) |
Jul 30, 2004 | 19.47 | 19.58 | 18.87 | 19.39 | 373,400 | +0.06(+0.31%) |
Jul 29, 2004 | 18.60 | 19.46 | 18.16 | 19.33 | 492,000 | +0.76(+4.09%) |
Jul 28, 2004 | 18.70 | 19.00 | 18.02 | 18.57 | 225,600 | -0.27(-1.46%) |
Jul 27, 2004 | 18.70 | 19.00 | 18.38 | 18.84 | 253,700 | +0.39(+2.14%) |
Jul 26, 2004 | 18.63 | 19.00 | 18.41 | 18.45 | 231,500 | -0.29(-1.52%) |
Jul 23, 2004 | 19.20 | 19.22 | 18.64 | 18.73 | 857,400 | -0.34(-1.78%) |
Jul 22, 2004 | 18.91 | 19.11 | 18.33 | 19.07 | 503,100 | +0.30(+1.60%) |
Jul 21, 2004 | 19.15 | 19.25 | 18.74 | 18.77 | 540,600 | -0.01(-0.05%) |
Jul 20, 2004 | 18.50 | 18.90 | 18.27 | 18.79 | 475,300 | +0.52(+2.82%) |
Jul 19, 2004 | 17.95 | 18.58 | 17.95 | 18.27 | 949,400 | +0.37(+2.07%) |
Jul 16, 2004 | 20.77 | 21.24 | 16.83 | 17.90 | 5,054,000 | -1.26(-6.58%) |
Jul 15, 2004 | 18.55 | 19.19 | 18.33 | 19.16 | 486,300 | +0.84(+4.59%) |
Jul 14, 2004 | 18.16 | 18.57 | 18.12 | 18.32 | 333,600 | +0.07(+0.38%) |
Jul 13, 2004 | 17.61 | 18.27 | 17.59 | 18.25 | 405,500 | +0.70(+4.02%) |
Jul 12, 2004 | 18.13 | 18.13 | 17.53 | 17.55 | 372,300 | -0.50(-2.77%) |
Jul 09, 2004 | 18.17 | 18.32 | 17.73 | 18.05 | 239,800 | +0.08(+0.42%) |
Jul 08, 2004 | 18.25 | 18.32 | 17.97 | 17.97 | 307,300 | -0.39(-2.15%) |
Jul 07, 2004 | 18.84 | 18.88 | 18.07 | 18.36 | 412,300 | -0.30(-1.58%) |
Jul 06, 2004 | 18.62 | 19.16 | 18.58 | 18.66 | 564,400 | -0.20(-1.06%) |
Jul 02, 2004 | 18.68 | 18.90 | 18.36 | 18.86 | 309,400 | +0.24(+1.29%) |
Jul 01, 2004 | 19.61 | 19.65 | 18.30 | 18.62 | 1,310,900 | -0.93(-4.78%) |
Jun 30, 2004 | 19.75 | 20.18 | 19.33 | 19.55 | 410,900 | -0.30(-1.51%) |
Jun 29, 2004 | 20.32 | 20.82 | 19.80 | 19.86 | 438,300 | -0.48(-2.38%) |
Jun 28, 2004 | 22.00 | 22.00 | 20.08 | 20.34 | 806,300 | -1.51(-6.91%) |
Jun 25, 2004 | 22.50 | 22.75 | 21.24 | 21.85 | 630,200 | -0.60(-2.67%) |
Jun 24, 2004 | 22.25 | 22.50 | 22.16 | 22.45 | 161,900 | +0.12(+0.56%) |
Jun 23, 2004 | 21.97 | 22.32 | 21.73 | 22.32 | 180,700 | +0.47(+2.15%) |
Jun 22, 2004 | 21.81 | 22.02 | 21.69 | 21.86 | 127,400 | -0.07(-0.30%) |
Jun 21, 2004 | 21.56 | 22.06 | 21.50 | 21.92 | 191,100 | +0.32(+1.46%) |
Jun 18, 2004 | 21.98 | 22.30 | 21.52 | 21.61 | 168,300 | -0.36(-1.66%) |
Jun 17, 2004 | 22.43 | 22.43 | 21.50 | 21.97 | 148,900 | -0.33(-1.48%) |
Jun 16, 2004 | 22.45 | 22.45 | 22.05 | 22.30 | 95,100 | -0.04(-0.20%) |
Jun 15, 2004 | 21.43 | 22.45 | 21.43 | 22.34 | 317,200 | +0.77(+3.59%) |
Jun 14, 2004 | 21.90 | 21.90 | 21.27 | 21.57 | 222,900 | -0.29(-1.33%) |
Jun 10, 2004 | 21.43 | 22.38 | 21.34 | 21.86 | 642,600 | +0.45(+2.13%) |
Jun 09, 2004 | 22.68 | 23.50 | 20.68 | 21.41 | 1,149,900 | -1.27(-5.62%) |
Jun 08, 2004 | 23.00 | 23.02 | 22.52 | 22.68 | 248,600 | -0.23(-1.00%) |
Jun 07, 2004 | 23.18 | 23.18 | 22.25 | 22.91 | 277,300 | -0.10(-0.43%) |
Jun 04, 2004 | 23.34 | 23.50 | 22.48 | 23.01 | 562,500 | -0.34(-1.46%) |
Jun 03, 2004 | 23.27 | 23.91 | 22.79 | 23.35 | 662,100 | +0.29(+1.24%) |
Jun 02, 2004 | 21.62 | 23.59 | 21.48 | 23.07 | 1,667,400 | +1.56(+7.25%) |