Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.34 | 15.46 | 14.86 | 15.25 | 1,677,492 | -0.02(-0.13%) |
Aug 30, 2004 | 15.58 | 15.58 | 15.20 | 15.27 | 550,437 | -0.26(-1.67%) |
Aug 27, 2004 | 15.38 | 15.69 | 15.34 | 15.53 | 598,314 | +0.17(+1.12%) |
Aug 26, 2004 | 15.65 | 15.66 | 15.26 | 15.36 | 918,646 | -0.25(-1.60%) |
Aug 25, 2004 | 15.53 | 15.70 | 15.26 | 15.61 | 1,302,189 | +0.15(+0.99%) |
Aug 24, 2004 | 15.66 | 15.74 | 15.28 | 15.45 | 1,646,095 | -0.24(-1.53%) |
Aug 23, 2004 | 16.25 | 16.26 | 15.61 | 15.69 | 1,834,477 | -0.35(-2.21%) |
Aug 20, 2004 | 15.68 | 16.26 | 15.57 | 16.05 | 1,063,740 | +0.32(+2.01%) |
Aug 19, 2004 | 15.72 | 15.92 | 15.53 | 15.73 | 1,201,844 | -0.10(-0.61%) |
Aug 18, 2004 | 15.10 | 15.90 | 15.10 | 15.83 | 1,616,993 | +0.67(+4.43%) |
Aug 17, 2004 | 15.36 | 15.54 | 15.12 | 15.16 | 971,948 | -0.13(-0.88%) |
Aug 16, 2004 | 15.03 | 15.44 | 14.90 | 15.29 | 1,069,998 | +0.37(+2.51%) |
Aug 13, 2004 | 14.72 | 15.09 | 14.72 | 14.92 | 1,033,907 | +0.14(+0.97%) |
Aug 12, 2004 | 15.18 | 15.20 | 14.69 | 14.77 | 1,424,439 | -0.32(-2.10%) |
Aug 11, 2004 | 15.01 | 15.16 | 14.80 | 15.09 | 1,413,591 | -0.23(-1.50%) |
Aug 10, 2004 | 15.11 | 15.33 | 14.87 | 15.32 | 1,572,870 | +0.46(+3.10%) |
Aug 09, 2004 | 14.49 | 15.05 | 14.40 | 14.86 | 2,284,569 | +0.39(+2.72%) |
Aug 06, 2004 | 14.86 | 14.94 | 14.44 | 14.47 | 1,734,132 | -0.39(-2.64%) |
Aug 05, 2004 | 15.44 | 15.46 | 14.71 | 14.86 | 2,904,997 | -0.38(-2.52%) |
Aug 04, 2004 | 15.69 | 15.77 | 15.19 | 15.24 | 3,893,113 | -0.49(-3.11%) |
Aug 03, 2004 | 16.84 | 16.84 | 15.68 | 15.73 | 2,339,852 | -1.09(-6.50%) |
Aug 02, 2004 | 16.81 | 16.83 | 16.31 | 16.83 | 2,254,737 | -0.07(-0.40%) |
Jul 30, 2004 | 16.63 | 16.98 | 16.60 | 16.89 | 1,599,365 | +0.27(+1.62%) |
Jul 29, 2004 | 16.54 | 16.63 | 16.36 | 16.62 | 1,808,087 | +0.20(+1.23%) |
Jul 28, 2004 | 16.59 | 16.62 | 16.07 | 16.42 | 1,489,841 | -0.15(-0.93%) |
Jul 27, 2004 | 16.38 | 16.68 | 16.30 | 16.58 | 1,596,340 | +0.35(+2.13%) |
Jul 26, 2004 | 15.98 | 16.47 | 15.96 | 16.23 | 2,101,090 | +0.22(+1.38%) |
Jul 23, 2004 | 16.04 | 16.36 | 15.89 | 16.01 | 1,515,918 | -0.15(-0.95%) |
Jul 22, 2004 | 16.11 | 16.50 | 15.44 | 16.16 | 4,995,552 | +0.35(+2.18%) |
Jul 21, 2004 | 16.51 | 16.84 | 15.74 | 15.82 | 3,797,462 | -0.67(-4.07%) |
Jul 20, 2004 | 16.01 | 16.56 | 15.93 | 16.49 | 1,949,634 | +0.46(+2.87%) |
Jul 19, 2004 | 16.04 | 16.31 | 15.83 | 16.03 | 1,913,438 | +0.10(+0.60%) |
Jul 16, 2004 | 16.55 | 16.61 | 15.92 | 15.93 | 1,962,881 | -0.43(-2.64%) |
Jul 15, 2004 | 15.91 | 16.73 | 15.82 | 16.36 | 2,041,947 | +0.28(+1.73%) |
Jul 14, 2004 | 16.35 | 16.63 | 15.89 | 16.09 | 2,990,843 | -0.49(-2.95%) |
Jul 13, 2004 | 17.16 | 17.26 | 16.38 | 16.58 | 2,313,775 | -0.58(-3.41%) |
Jul 12, 2004 | 16.83 | 17.21 | 16.65 | 17.16 | 2,285,612 | +0.30(+1.76%) |
Jul 09, 2004 | 16.65 | 17.18 | 16.59 | 16.86 | 2,397,431 | +0.23(+1.38%) |
Jul 08, 2004 | 16.52 | 17.07 | 16.35 | 16.63 | 4,101,001 | -0.22(-1.31%) |
Jul 07, 2004 | 17.28 | 17.37 | 16.47 | 16.85 | 7,006,102 | -0.36(-2.11%) |
Jul 06, 2004 | 18.07 | 18.27 | 17.00 | 17.22 | 5,351,975 | -0.88(-4.88%) |
Jul 02, 2004 | 18.44 | 18.54 | 17.63 | 18.10 | 3,671,457 | -0.27(-1.46%) |
Jul 01, 2004 | 19.17 | 19.17 | 18.19 | 18.37 | 5,404,964 | -1.15(-5.89%) |
Jun 30, 2004 | 19.44 | 19.65 | 19.24 | 19.52 | 1,734,445 | +0.13(+0.69%) |
Jun 29, 2004 | 18.99 | 19.59 | 18.91 | 19.38 | 3,163,265 | +0.53(+2.80%) |
Jun 28, 2004 | 19.02 | 19.26 | 18.73 | 18.86 | 2,176,088 | -0.19(-1.01%) |
Jun 25, 2004 | 18.91 | 19.08 | 18.70 | 19.05 | 2,240,342 | +0.29(+1.53%) |
Jun 24, 2004 | 18.37 | 19.18 | 18.37 | 18.76 | 3,289,062 | +0.41(+2.25%) |
Jun 23, 2004 | 18.22 | 18.43 | 18.02 | 18.35 | 2,825,201 | +0.03(+0.16%) |
Jun 22, 2004 | 18.34 | 18.50 | 17.99 | 18.32 | 3,732,895 | +0.24(+1.33%) |
Jun 21, 2004 | 18.71 | 18.74 | 18.01 | 18.08 | 2,379,594 | -0.43(-2.33%) |
Jun 18, 2004 | 18.55 | 19.01 | 18.47 | 18.51 | 3,671,562 | -0.18(-0.97%) |
Jun 17, 2004 | 18.57 | 18.94 | 18.54 | 18.69 | 3,068,031 | -0.05(-0.26%) |
Jun 16, 2004 | 18.93 | 18.99 | 18.37 | 18.74 | 3,385,651 | -0.22(-1.16%) |
Jun 15, 2004 | 19.17 | 19.25 | 18.64 | 18.96 | 2,656,012 | -0.01(-0.05%) |
Jun 14, 2004 | 19.26 | 19.28 | 18.89 | 18.97 | 3,380,853 | -0.73(-3.70%) |
Jun 10, 2004 | 19.78 | 20.07 | 19.58 | 19.70 | 1,335,360 | -0.09(-0.44%) |
Jun 09, 2004 | 19.89 | 19.95 | 19.46 | 19.79 | 1,725,265 | -0.13(-0.67%) |
Jun 08, 2004 | 19.97 | 20.39 | 19.62 | 19.92 | 2,795,577 | -0.19(-0.95%) |
Jun 07, 2004 | 19.61 | 20.15 | 19.51 | 20.11 | 2,146,255 | +0.79(+4.07%) |
Jun 04, 2004 | 19.59 | 19.89 | 19.28 | 19.33 | 2,226,365 | +0.09(+0.45%) |
Jun 03, 2004 | 19.13 | 19.52 | 19.03 | 19.24 | 2,252,129 | -0.03(-0.15%) |
Jun 02, 2004 | 19.52 | 19.59 | 19.08 | 19.27 | 3,218,653 | -0.34(-1.71%) |