Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.03 | 18.37 | 18.02 | 18.36 | 3,972,324 | +0.38(+2.13%) |
Aug 30, 2004 | 18.11 | 18.12 | 17.93 | 17.98 | 1,714,265 | -0.12(-0.67%) |
Aug 27, 2004 | 18.00 | 18.12 | 17.91 | 18.10 | 1,816,192 | +0.11(+0.62%) |
Aug 26, 2004 | 18.01 | 18.08 | 17.91 | 17.99 | 1,483,531 | -0.01(-0.04%) |
Aug 25, 2004 | 17.78 | 18.11 | 17.72 | 18.00 | 2,846,095 | +0.23(+1.31%) |
Aug 24, 2004 | 17.85 | 17.98 | 17.70 | 17.77 | 3,771,832 | -0.07(-0.40%) |
Aug 23, 2004 | 17.76 | 17.95 | 17.76 | 17.84 | 2,307,342 | +0.08(+0.44%) |
Aug 20, 2004 | 17.63 | 17.80 | 17.62 | 17.76 | 2,995,064 | +0.07(+0.42%) |
Aug 19, 2004 | 17.86 | 17.86 | 17.58 | 17.68 | 3,746,631 | -0.24(-1.35%) |
Aug 18, 2004 | 17.61 | 17.93 | 17.58 | 17.93 | 3,006,825 | +0.23(+1.31%) |
Aug 17, 2004 | 17.52 | 17.82 | 17.52 | 17.70 | 3,939,002 | +0.21(+1.23%) |
Aug 16, 2004 | 17.09 | 17.55 | 17.09 | 17.48 | 4,719,131 | +0.39(+2.30%) |
Aug 13, 2004 | 17.23 | 17.28 | 17.05 | 17.09 | 2,666,604 | -0.05(-0.31%) |
Aug 12, 2004 | 17.39 | 17.40 | 17.02 | 17.14 | 2,846,935 | -0.34(-1.94%) |
Aug 11, 2004 | 17.48 | 17.54 | 17.17 | 17.48 | 2,645,323 | -0.05(-0.31%) |
Aug 10, 2004 | 17.41 | 17.55 | 17.27 | 17.53 | 2,834,054 | +0.27(+1.57%) |
Aug 09, 2004 | 17.38 | 17.52 | 17.26 | 17.26 | 2,095,649 | -0.12(-0.68%) |
Aug 06, 2004 | 17.50 | 17.53 | 17.32 | 17.38 | 3,309,804 | -0.17(-0.98%) |
Aug 05, 2004 | 18.05 | 18.10 | 17.53 | 17.55 | 2,901,258 | -0.50(-2.75%) |
Aug 04, 2004 | 18.05 | 18.17 | 17.87 | 18.05 | 4,263,543 | -0.05(-0.28%) |
Aug 03, 2004 | 18.23 | 18.32 | 18.08 | 18.10 | 2,741,649 | -0.10(-0.55%) |
Aug 02, 2004 | 18.09 | 18.28 | 17.88 | 18.20 | 2,598,280 | +0.11(+0.61%) |
Jul 30, 2004 | 18.21 | 18.25 | 18.04 | 18.09 | 2,829,014 | -0.08(-0.43%) |
Jul 29, 2004 | 18.19 | 18.33 | 18.05 | 18.17 | 3,191,916 | +0.03(+0.16%) |
Jul 28, 2004 | 18.14 | 18.22 | 17.81 | 18.14 | 4,244,501 | +0.03(+0.18%) |
Jul 27, 2004 | 18.16 | 18.23 | 18.04 | 18.11 | 4,851,859 | -0.02(-0.10%) |
Jul 26, 2004 | 18.00 | 18.20 | 17.89 | 18.12 | 4,743,772 | +0.17(+0.94%) |
Jul 23, 2004 | 18.00 | 18.17 | 17.51 | 17.96 | 5,023,509 | -0.05(-0.26%) |
Jul 22, 2004 | 17.44 | 18.07 | 17.25 | 18.00 | 7,721,476 | +0.56(+3.24%) |
Jul 21, 2004 | 17.90 | 18.03 | 17.43 | 17.44 | 5,508,779 | -0.46(-2.55%) |
Jul 20, 2004 | 17.82 | 17.90 | 17.70 | 17.90 | 3,427,131 | +0.08(+0.44%) |
Jul 19, 2004 | 18.25 | 18.25 | 17.80 | 17.82 | 4,911,783 | -0.44(-2.39%) |
Jul 16, 2004 | 18.32 | 18.37 | 18.21 | 18.25 | 3,527,937 | +0.06(+0.33%) |
Jul 15, 2004 | 18.06 | 18.33 | 18.02 | 18.19 | 3,958,324 | +0.14(+0.77%) |
Jul 14, 2004 | 18.02 | 18.20 | 18.00 | 18.05 | 2,983,304 | +0.04(+0.20%) |
Jul 13, 2004 | 17.87 | 18.11 | 17.87 | 18.02 | 2,689,005 | +0.19(+1.04%) |
Jul 12, 2004 | 17.86 | 17.90 | 17.62 | 17.83 | 2,572,518 | -0.03(-0.14%) |
Jul 09, 2004 | 17.73 | 17.92 | 17.73 | 17.86 | 2,716,727 | +0.17(+0.97%) |
Jul 08, 2004 | 18.02 | 18.08 | 17.68 | 17.68 | 3,964,204 | -0.33(-1.84%) |
Jul 07, 2004 | 17.73 | 18.12 | 17.67 | 18.02 | 4,758,053 | +0.29(+1.63%) |
Jul 06, 2004 | 17.89 | 17.92 | 17.68 | 17.73 | 3,466,333 | -0.23(-1.25%) |
Jul 02, 2004 | 18.21 | 18.23 | 17.90 | 17.95 | 3,028,946 | -0.25(-1.39%) |
Jul 01, 2004 | 18.52 | 18.58 | 18.03 | 18.21 | 4,192,978 | -0.31(-1.68%) |
Jun 30, 2004 | 18.36 | 18.57 | 18.31 | 18.52 | 4,009,567 | +0.16(+0.88%) |
Jun 29, 2004 | 18.03 | 18.40 | 17.91 | 18.36 | 4,872,300 | +0.36(+1.98%) |
Jun 28, 2004 | 18.09 | 18.16 | 17.96 | 18.00 | 4,354,268 | +0.00(+0.00%) |
Jun 25, 2004 | 18.03 | 18.10 | 17.98 | 18.00 | 4,481,956 | +0.09(+0.48%) |
Jun 24, 2004 | 18.16 | 18.16 | 17.87 | 17.91 | 4,859,139 | -0.21(-1.14%) |
Jun 23, 2004 | 17.80 | 18.14 | 17.66 | 18.12 | 5,790,757 | +0.40(+2.26%) |
Jun 22, 2004 | 17.63 | 17.76 | 17.47 | 17.72 | 4,429,313 | +0.09(+0.49%) |
Jun 21, 2004 | 17.39 | 17.71 | 17.27 | 17.63 | 4,614,684 | +0.23(+1.31%) |
Jun 18, 2004 | 17.13 | 17.48 | 17.11 | 17.41 | 4,679,648 | +0.18(+1.06%) |
Jun 17, 2004 | 17.21 | 17.27 | 16.96 | 17.22 | 2,515,675 | -0.06(-0.33%) |
Jun 16, 2004 | 17.34 | 17.34 | 17.20 | 17.28 | 2,462,471 | -0.06(-0.33%) |
Jun 15, 2004 | 17.09 | 17.43 | 17.09 | 17.34 | 3,843,237 | +0.33(+1.95%) |
Jun 14, 2004 | 17.09 | 17.09 | 16.97 | 17.01 | 3,327,445 | -0.08(-0.48%) |
Jun 10, 2004 | 17.21 | 17.27 | 16.99 | 17.09 | 3,449,252 | -0.05(-0.29%) |
Jun 09, 2004 | 17.37 | 17.38 | 17.11 | 17.14 | 2,864,016 | -0.27(-1.56%) |
Jun 08, 2004 | 17.48 | 17.50 | 17.33 | 17.41 | 4,765,894 | -0.01(-0.04%) |
Jun 07, 2004 | 16.95 | 17.43 | 16.86 | 17.42 | 5,053,471 | +0.61(+3.61%) |
Jun 04, 2004 | 16.78 | 16.99 | 16.78 | 16.81 | 1,848,954 | +0.10(+0.58%) |
Jun 03, 2004 | 16.93 | 16.93 | 16.71 | 16.71 | 2,447,911 | -0.22(-1.33%) |
Jun 02, 2004 | 16.85 | 16.95 | 16.73 | 16.94 | 3,180,996 | +0.09(+0.51%) |