Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.77 | 13.89 | 12.89 | 13.65 | 58,411 | -0.10(-0.72%) |
Aug 30, 2004 | 13.82 | 14.20 | 13.63 | 13.75 | 55,803 | -0.21(-1.48%) |
Aug 27, 2004 | 14.10 | 14.10 | 13.62 | 13.96 | 46,677 | -0.13(-0.93%) |
Aug 26, 2004 | 13.99 | 14.10 | 13.64 | 14.09 | 83,575 | +0.28(+2.06%) |
Aug 25, 2004 | 14.72 | 14.72 | 13.55 | 13.81 | 147,854 | -0.73(-5.01%) |
Aug 24, 2004 | 14.73 | 14.73 | 14.10 | 14.53 | 122,559 | +0.02(+0.16%) |
Aug 23, 2004 | 13.02 | 14.65 | 12.66 | 14.51 | 260,243 | +1.67(+13.02%) |
Aug 20, 2004 | 12.65 | 12.90 | 12.40 | 12.84 | 98,699 | +0.25(+2.01%) |
Aug 19, 2004 | 12.12 | 12.64 | 12.12 | 12.59 | 107,826 | +0.21(+1.67%) |
Aug 18, 2004 | 12.26 | 12.49 | 12.04 | 12.38 | 214,796 | +0.18(+1.51%) |
Aug 17, 2004 | 12.03 | 12.32 | 11.93 | 12.19 | 193,227 | +0.36(+3.05%) |
Aug 16, 2004 | 11.77 | 12.09 | 11.67 | 11.83 | 122,820 | +0.25(+2.19%) |
Aug 13, 2004 | 12.12 | 12.27 | 11.50 | 11.58 | 119,039 | -0.28(-2.39%) |
Aug 12, 2004 | 12.07 | 12.19 | 11.70 | 11.87 | 111,998 | -0.33(-2.70%) |
Aug 11, 2004 | 12.52 | 12.64 | 11.98 | 12.19 | 137,944 | -0.43(-3.40%) |
Aug 10, 2004 | 12.52 | 12.75 | 12.39 | 12.62 | 243,163 | -0.05(-0.42%) |
Aug 09, 2004 | 13.48 | 14.16 | 12.62 | 12.68 | 183,448 | -1.35(-9.62%) |
Aug 06, 2004 | 14.34 | 14.34 | 13.42 | 14.03 | 153,460 | -0.42(-2.92%) |
Aug 05, 2004 | 15.15 | 15.68 | 14.37 | 14.45 | 136,249 | -0.94(-6.08%) |
Aug 04, 2004 | 15.84 | 15.84 | 15.19 | 15.39 | 136,119 | -0.28(-1.76%) |
Aug 03, 2004 | 15.99 | 15.99 | 15.45 | 15.66 | 71,580 | -0.04(-0.24%) |
Aug 02, 2004 | 16.05 | 16.18 | 15.37 | 15.70 | 143,421 | -0.77(-4.70%) |
Jul 30, 2004 | 16.47 | 17.00 | 16.11 | 16.47 | 111,346 | -0.16(-0.97%) |
Jul 29, 2004 | 17.41 | 17.92 | 16.51 | 16.64 | 124,124 | -1.09(-6.14%) |
Jul 28, 2004 | 17.66 | 18.53 | 17.66 | 17.72 | 172,235 | -0.50(-2.74%) |
Jul 27, 2004 | 17.64 | 18.52 | 16.87 | 18.22 | 114,215 | +0.12(+0.68%) |
Jul 26, 2004 | 17.29 | 18.52 | 17.26 | 18.10 | 149,548 | +0.15(+0.85%) |
Jul 23, 2004 | 17.53 | 18.42 | 17.31 | 17.95 | 152,026 | +0.31(+1.78%) |
Jul 22, 2004 | 18.48 | 18.80 | 17.45 | 17.63 | 122,690 | -1.17(-6.24%) |
Jul 21, 2004 | 20.31 | 20.60 | 18.60 | 18.81 | 128,557 | -1.31(-6.52%) |
Jul 20, 2004 | 19.63 | 20.30 | 19.35 | 20.12 | 61,540 | +0.64(+3.27%) |
Jul 19, 2004 | 20.67 | 20.99 | 19.47 | 19.48 | 143,290 | -1.43(-6.82%) |
Jul 16, 2004 | 21.48 | 21.88 | 20.72 | 20.91 | 80,706 | -0.86(-3.95%) |
Jul 15, 2004 | 20.55 | 21.77 | 20.36 | 21.77 | 64,409 | +1.13(+5.46%) |
Jul 14, 2004 | 20.60 | 21.81 | 19.17 | 20.64 | 145,115 | +0.07(+0.34%) |
Jul 13, 2004 | 19.17 | 20.57 | 19.17 | 20.57 | 90,224 | +0.59(+2.96%) |
Jul 12, 2004 | 20.56 | 21.01 | 19.14 | 19.98 | 293,621 | -1.03(-4.89%) |
Jul 09, 2004 | 22.55 | 22.59 | 20.67 | 21.01 | 149,679 | -1.81(-7.93%) |
Jul 08, 2004 | 23.78 | 23.98 | 22.75 | 22.82 | 179,928 | -0.92(-3.88%) |
Jul 07, 2004 | 24.66 | 24.66 | 23.39 | 23.74 | 132,208 | -0.81(-3.28%) |
Jul 06, 2004 | 25.13 | 25.23 | 23.79 | 24.54 | 124,124 | -0.15(-0.62%) |
Jul 02, 2004 | 24.14 | 24.70 | 24.14 | 24.70 | 96,613 | +0.15(+0.59%) |
Jul 01, 2004 | 24.52 | 24.62 | 23.80 | 24.55 | 100,655 | +0.30(+1.23%) |
Jun 30, 2004 | 24.70 | 24.70 | 24.08 | 24.25 | 102,480 | -0.18(-0.75%) |
Jun 29, 2004 | 23.56 | 24.85 | 23.56 | 24.44 | 163,760 | +0.57(+2.38%) |
Jun 28, 2004 | 22.53 | 24.38 | 22.52 | 23.87 | 214,479 | +1.50(+6.72%) |
Jun 25, 2004 | 21.61 | 22.82 | 21.31 | 22.36 | 1,187,395 | +0.70(+3.22%) |
Jun 24, 2004 | 21.71 | 22.17 | 21.41 | 21.67 | 111,868 | -0.04(-0.18%) |
Jun 23, 2004 | 21.94 | 22.14 | 21.17 | 21.71 | 83,705 | -0.13(-0.60%) |
Jun 22, 2004 | 22.14 | 22.14 | 20.96 | 21.84 | 103,654 | +0.23(+1.07%) |
Jun 21, 2004 | 23.01 | 23.82 | 21.22 | 21.61 | 150,852 | -1.25(-5.47%) |
Jun 18, 2004 | 24.16 | 24.77 | 22.53 | 22.86 | 129,991 | -1.53(-6.26%) |
Jun 17, 2004 | 24.88 | 24.88 | 23.91 | 24.38 | 49,936 | -0.22(-0.90%) |
Jun 16, 2004 | 24.93 | 24.93 | 23.94 | 24.60 | 62,062 | +1.00(+4.22%) |
Jun 15, 2004 | 24.18 | 24.66 | 23.59 | 23.61 | 49,545 | -0.37(-1.54%) |
Jun 14, 2004 | 23.48 | 24.16 | 22.85 | 23.98 | 114,997 | -0.10(-0.41%) |
Jun 10, 2004 | 24.54 | 24.54 | 22.94 | 24.08 | 76,013 | +0.72(+3.09%) |
Jun 09, 2004 | 24.93 | 24.93 | 22.94 | 23.35 | 73,275 | -1.01(-4.15%) |
Jun 08, 2004 | 22.63 | 24.77 | 22.63 | 24.37 | 108,217 | +1.37(+5.94%) |
Jun 07, 2004 | 23.75 | 24.14 | 22.63 | 23.00 | 128,687 | -0.38(-1.64%) |
Jun 04, 2004 | 24.40 | 24.99 | 22.54 | 23.39 | 231,038 | -0.47(-1.96%) |
Jun 03, 2004 | 25.29 | 25.29 | 23.83 | 23.85 | 148,505 | -1.40(-5.53%) |
Jun 02, 2004 | 26.08 | 26.08 | 23.98 | 25.25 | 191,532 | +0.26(+1.04%) |