Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.73 | 14.74 | 14.37 | 14.56 | 226,533 | -0.20(-1.33%) |
Aug 30, 2004 | 14.59 | 15.00 | 14.56 | 14.75 | 188,266 | +0.17(+1.20%) |
Aug 27, 2004 | 14.38 | 14.58 | 14.30 | 14.58 | 121,466 | +0.24(+1.65%) |
Aug 26, 2004 | 14.62 | 14.69 | 14.31 | 14.34 | 121,066 | -0.14(-0.97%) |
Aug 25, 2004 | 14.54 | 14.82 | 14.34 | 14.48 | 207,866 | -0.10(-0.69%) |
Aug 24, 2004 | 14.96 | 14.96 | 14.56 | 14.59 | 146,666 | -0.05(-0.35%) |
Aug 23, 2004 | 14.77 | 15.12 | 14.62 | 14.64 | 276,000 | -0.27(-1.81%) |
Aug 20, 2004 | 15.50 | 15.50 | 14.77 | 14.91 | 620,400 | -0.59(-3.81%) |
Aug 19, 2004 | 15.58 | 15.86 | 15.19 | 15.50 | 864,933 | -1.25(-7.49%) |
Aug 18, 2004 | 16.51 | 16.90 | 15.92 | 16.75 | 381,261 | +0.23(+1.40%) |
Aug 17, 2004 | 16.37 | 16.91 | 16.26 | 16.52 | 374,800 | +0.26(+1.63%) |
Aug 16, 2004 | 16.03 | 16.31 | 15.76 | 16.26 | 229,333 | +0.45(+2.85%) |
Aug 13, 2004 | 15.94 | 16.22 | 15.75 | 15.81 | 118,933 | -0.21(-1.30%) |
Aug 12, 2004 | 16.45 | 16.45 | 15.98 | 16.01 | 149,866 | -0.40(-2.43%) |
Aug 11, 2004 | 16.20 | 16.47 | 15.97 | 16.41 | 412,533 | +0.20(+1.21%) |
Aug 10, 2004 | 16.30 | 16.31 | 15.78 | 16.22 | 583,333 | +0.43(+2.71%) |
Aug 09, 2004 | 16.31 | 16.31 | 15.63 | 15.79 | 266,666 | -0.37(-2.30%) |
Aug 06, 2004 | 16.82 | 16.82 | 16.03 | 16.16 | 507,733 | -0.82(-4.80%) |
Aug 05, 2004 | 17.20 | 17.44 | 16.68 | 16.98 | 454,800 | -0.23(-1.31%) |
Aug 04, 2004 | 16.57 | 17.35 | 16.03 | 17.20 | 582,000 | +0.60(+3.63%) |
Aug 03, 2004 | 16.63 | 17.72 | 16.59 | 16.60 | 1,984,933 | +1.21(+7.86%) |
Aug 02, 2004 | 14.50 | 15.46 | 14.50 | 15.39 | 355,866 | +0.63(+4.27%) |
Jul 30, 2004 | 14.62 | 14.98 | 14.56 | 14.76 | 265,600 | +0.30(+2.10%) |
Jul 29, 2004 | 13.44 | 14.54 | 13.30 | 14.46 | 512,666 | +1.18(+8.90%) |
Jul 28, 2004 | 13.54 | 13.65 | 12.98 | 13.28 | 430,133 | -0.34(-2.48%) |
Jul 27, 2004 | 13.81 | 14.02 | 13.53 | 13.61 | 320,133 | -0.21(-1.55%) |
Jul 26, 2004 | 14.46 | 14.51 | 13.63 | 13.83 | 294,133 | -0.43(-3.04%) |
Jul 23, 2004 | 14.66 | 14.88 | 14.22 | 14.26 | 231,733 | -0.43(-2.95%) |
Jul 22, 2004 | 14.83 | 15.08 | 14.06 | 14.69 | 290,000 | -0.37(-2.43%) |
Jul 21, 2004 | 15.75 | 15.75 | 14.60 | 15.06 | 426,266 | -0.64(-4.05%) |
Jul 20, 2004 | 15.38 | 15.94 | 15.22 | 15.69 | 509,200 | +0.24(+1.56%) |
Jul 19, 2004 | 16.53 | 16.53 | 14.93 | 15.45 | 456,266 | -0.93(-5.70%) |
Jul 16, 2004 | 16.28 | 16.59 | 16.11 | 16.39 | 296,533 | +0.12(+0.73%) |
Jul 15, 2004 | 15.69 | 16.58 | 15.49 | 16.27 | 422,266 | +0.58(+3.69%) |
Jul 14, 2004 | 15.97 | 16.07 | 15.52 | 15.69 | 304,266 | -0.29(-1.80%) |
Jul 13, 2004 | 14.70 | 16.03 | 14.70 | 15.97 | 617,600 | +1.18(+7.94%) |
Jul 12, 2004 | 14.91 | 15.31 | 14.64 | 14.80 | 472,800 | -0.40(-2.63%) |
Jul 09, 2004 | 15.19 | 15.20 | 14.51 | 15.20 | 1,021,466 | -0.05(-0.30%) |
Jul 08, 2004 | 16.59 | 16.62 | 15.14 | 15.24 | 549,200 | -0.96(-5.93%) |
Jul 07, 2004 | 15.67 | 16.45 | 15.54 | 16.21 | 407,733 | +0.33(+2.09%) |
Jul 06, 2004 | 15.79 | 16.35 | 15.47 | 15.87 | 895,466 | -0.57(-3.49%) |
Jul 02, 2004 | 16.60 | 16.82 | 14.77 | 16.45 | 1,735,333 | -0.29(-1.71%) |
Jul 01, 2004 | 18.53 | 18.60 | 16.40 | 16.73 | 1,688,933 | -1.85(-9.96%) |
Jun 30, 2004 | 18.29 | 18.86 | 18.25 | 18.59 | 563,200 | +0.30(+1.63%) |
Jun 29, 2004 | 18.28 | 18.42 | 18.06 | 18.29 | 541,733 | +0.44(+2.46%) |
Jun 28, 2004 | 17.78 | 18.88 | 17.68 | 17.85 | 1,272,533 | +0.30(+1.70%) |
Jun 25, 2004 | 17.68 | 18.07 | 17.21 | 17.55 | 1,920,000 | +0.27(+1.56%) |
Jun 24, 2004 | 17.34 | 17.66 | 17.11 | 17.28 | 629,466 | +0.16(+0.92%) |
Jun 23, 2004 | 17.71 | 17.83 | 17.10 | 17.12 | 675,866 | -0.08(-0.49%) |
Jun 22, 2004 | 17.71 | 17.73 | 16.89 | 17.21 | 1,062,666 | -0.08(-0.49%) |
Jun 21, 2004 | 16.47 | 17.82 | 16.31 | 17.29 | 3,600,800 | +1.32(+8.28%) |
Jun 18, 2004 | 16.02 | 16.10 | 15.68 | 15.97 | 210,666 | +0.10(+0.64%) |
Jun 17, 2004 | 15.78 | 16.16 | 15.72 | 15.87 | 323,066 | +0.13(+0.82%) |
Jun 16, 2004 | 15.69 | 15.78 | 15.62 | 15.74 | 249,333 | +0.13(+0.83%) |
Jun 15, 2004 | 15.19 | 15.69 | 15.13 | 15.61 | 323,333 | +0.68(+4.56%) |
Jun 14, 2004 | 15.41 | 15.43 | 14.71 | 14.93 | 268,266 | -0.46(-3.00%) |
Jun 10, 2004 | 15.76 | 15.76 | 14.91 | 15.39 | 187,066 | -0.04(-0.26%) |
Jun 09, 2004 | 15.66 | 15.75 | 15.36 | 15.43 | 231,600 | -0.13(-0.83%) |
Jun 08, 2004 | 16.19 | 16.43 | 15.38 | 15.56 | 669,333 | -0.11(-0.72%) |
Jun 07, 2004 | 15.79 | 15.81 | 15.63 | 15.67 | 362,000 | -0.02(-0.14%) |
Jun 04, 2004 | 16.13 | 16.14 | 15.64 | 15.69 | 440,000 | +0.00(+0.00%) |
Jun 03, 2004 | 15.77 | 15.97 | 15.60 | 15.69 | 622,666 | +0.03(+0.18%) |
Jun 02, 2004 | 15.75 | 15.87 | 15.33 | 15.67 | 544,000 | +0.06(+0.36%) |