Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.18 | 18.41 | 18.18 | 18.31 | 366,024 | +0.12(+0.68%) |
Aug 30, 2004 | 18.27 | 18.32 | 18.18 | 18.19 | 147,631 | -0.09(-0.52%) |
Aug 27, 2004 | 18.22 | 18.40 | 18.10 | 18.28 | 177,158 | +0.07(+0.39%) |
Aug 26, 2004 | 17.97 | 18.45 | 17.88 | 18.21 | 784,484 | +0.29(+1.61%) |
Aug 25, 2004 | 18.10 | 18.10 | 17.81 | 17.92 | 638,210 | -0.24(-1.33%) |
Aug 24, 2004 | 18.06 | 18.26 | 18.06 | 18.16 | 423,550 | +0.12(+0.69%) |
Aug 23, 2004 | 18.07 | 18.11 | 17.80 | 18.04 | 517,389 | -0.03(-0.16%) |
Aug 20, 2004 | 17.30 | 18.10 | 17.25 | 18.07 | 586,963 | +0.77(+4.46%) |
Aug 19, 2004 | 17.75 | 17.76 | 17.28 | 17.30 | 410,314 | -0.54(-3.04%) |
Aug 18, 2004 | 17.66 | 17.91 | 17.50 | 17.84 | 388,424 | +0.17(+0.97%) |
Aug 17, 2004 | 17.63 | 17.86 | 17.47 | 17.67 | 583,230 | +0.08(+0.44%) |
Aug 16, 2004 | 16.85 | 17.81 | 16.84 | 17.59 | 1,115,892 | +0.74(+4.41%) |
Aug 13, 2004 | 17.16 | 17.46 | 16.82 | 16.85 | 694,038 | -0.31(-1.79%) |
Aug 12, 2004 | 17.65 | 17.66 | 17.03 | 17.15 | 711,177 | -0.50(-2.81%) |
Aug 11, 2004 | 17.97 | 17.98 | 17.56 | 17.65 | 633,458 | -0.37(-2.03%) |
Aug 10, 2004 | 17.68 | 18.06 | 17.68 | 18.02 | 638,549 | +0.34(+1.90%) |
Aug 09, 2004 | 17.41 | 17.68 | 17.38 | 17.68 | 698,790 | +0.22(+1.28%) |
Aug 06, 2004 | 17.68 | 17.92 | 17.38 | 17.46 | 1,237,730 | -0.38(-2.11%) |
Aug 05, 2004 | 18.62 | 18.62 | 17.73 | 17.83 | 1,969,950 | -0.58(-3.14%) |
Aug 04, 2004 | 18.77 | 18.83 | 18.28 | 18.41 | 1,160,521 | -0.45(-2.37%) |
Aug 03, 2004 | 18.56 | 19.14 | 18.48 | 18.86 | 4,454,744 | +0.47(+2.53%) |
Aug 02, 2004 | 18.39 | 18.57 | 18.19 | 18.39 | 872,045 | -0.05(-0.29%) |
Jul 30, 2004 | 18.68 | 18.71 | 18.39 | 18.45 | 564,394 | -0.26(-1.39%) |
Jul 29, 2004 | 18.75 | 18.82 | 18.50 | 18.70 | 250,973 | -0.05(-0.25%) |
Jul 28, 2004 | 18.59 | 18.80 | 18.29 | 18.75 | 300,014 | +0.19(+1.02%) |
Jul 27, 2004 | 18.28 | 18.73 | 18.28 | 18.56 | 368,739 | +0.25(+1.35%) |
Jul 26, 2004 | 18.56 | 18.71 | 18.29 | 18.32 | 320,208 | -0.25(-1.33%) |
Jul 23, 2004 | 18.85 | 18.85 | 18.51 | 18.56 | 410,653 | -0.28(-1.47%) |
Jul 22, 2004 | 19.36 | 19.36 | 18.47 | 18.84 | 740,873 | -0.61(-3.12%) |
Jul 21, 2004 | 19.80 | 19.86 | 19.30 | 19.45 | 857,791 | -0.26(-1.32%) |
Jul 20, 2004 | 19.84 | 19.98 | 19.68 | 19.71 | 534,698 | -0.12(-0.62%) |
Jul 19, 2004 | 19.86 | 20.00 | 19.74 | 19.83 | 734,255 | +0.03(+0.15%) |
Jul 16, 2004 | 20.07 | 20.09 | 19.77 | 19.80 | 844,894 | -0.21(-1.06%) |
Jul 15, 2004 | 20.04 | 20.23 | 19.92 | 20.01 | 713,723 | +0.12(+0.59%) |
Jul 14, 2004 | 19.36 | 19.89 | 19.28 | 19.89 | 592,223 | +0.54(+2.77%) |
Jul 13, 2004 | 19.24 | 19.45 | 19.21 | 19.36 | 651,785 | +0.24(+1.23%) |
Jul 12, 2004 | 19.15 | 19.20 | 19.10 | 19.12 | 358,558 | -0.03(-0.15%) |
Jul 09, 2004 | 18.83 | 19.27 | 18.80 | 19.15 | 724,583 | +0.21(+1.12%) |
Jul 08, 2004 | 19.11 | 19.18 | 18.89 | 18.94 | 453,246 | -0.21(-1.11%) |
Jul 07, 2004 | 19.74 | 19.92 | 18.50 | 19.15 | 1,392,828 | +0.00(+0.00%) |
Jul 06, 2004 | 19.18 | 19.27 | 19.06 | 19.15 | 361,952 | +0.06(+0.34%) |
Jul 02, 2004 | 19.39 | 19.39 | 19.08 | 19.09 | 217,884 | -0.32(-1.64%) |
Jul 01, 2004 | 19.33 | 19.54 | 19.33 | 19.41 | 906,323 | +0.05(+0.27%) |
Jun 30, 2004 | 18.98 | 19.45 | 18.96 | 19.35 | 620,392 | +0.38(+2.02%) |
Jun 29, 2004 | 18.92 | 19.01 | 18.86 | 18.97 | 262,173 | +0.16(+0.88%) |
Jun 28, 2004 | 18.80 | 19.02 | 18.72 | 18.80 | 316,135 | +0.10(+0.54%) |
Jun 25, 2004 | 18.68 | 18.95 | 18.66 | 18.70 | 534,189 | -0.01(-0.06%) |
Jun 24, 2004 | 18.40 | 18.72 | 18.39 | 18.72 | 227,726 | +0.32(+1.73%) |
Jun 23, 2004 | 18.12 | 18.40 | 18.09 | 18.40 | 228,914 | +0.32(+1.76%) |
Jun 22, 2004 | 17.97 | 18.15 | 17.84 | 18.08 | 257,252 | +0.11(+0.59%) |
Jun 21, 2004 | 18.07 | 18.07 | 17.86 | 17.97 | 167,655 | -0.09(-0.52%) |
Jun 18, 2004 | 17.78 | 18.13 | 17.71 | 18.07 | 177,836 | +0.29(+1.62%) |
Jun 17, 2004 | 17.71 | 17.80 | 17.48 | 17.78 | 249,446 | +0.04(+0.23%) |
Jun 16, 2004 | 17.80 | 17.80 | 17.68 | 17.74 | 158,152 | -0.10(-0.56%) |
Jun 15, 2004 | 17.44 | 17.84 | 17.44 | 17.84 | 346,001 | +0.45(+2.61%) |
Jun 14, 2004 | 17.33 | 17.46 | 17.31 | 17.38 | 378,242 | +0.03(+0.17%) |
Jun 10, 2004 | 17.07 | 17.38 | 17.07 | 17.36 | 295,772 | +0.28(+1.66%) |
Jun 09, 2004 | 16.91 | 17.10 | 16.90 | 17.07 | 225,350 | +0.19(+1.12%) |
Jun 08, 2004 | 17.00 | 17.07 | 16.88 | 16.88 | 359,406 | -0.09(-0.52%) |
Jun 07, 2004 | 17.00 | 17.08 | 16.94 | 16.97 | 234,853 | -0.03(-0.17%) |
Jun 04, 2004 | 16.80 | 17.12 | 16.67 | 17.00 | 668,245 | +0.29(+1.76%) |
Jun 03, 2004 | 16.91 | 16.97 | 16.70 | 16.71 | 577,969 | -0.24(-1.39%) |
Jun 02, 2004 | 16.99 | 17.00 | 16.88 | 16.94 | 755,467 | +0.00(+0.00%) |