Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.39 | 20.66 | 19.96 | 20.66 | 56,680 | +0.29(+1.44%) |
Aug 30, 2004 | 20.10 | 20.65 | 20.01 | 20.37 | 38,188 | +0.05(+0.26%) |
Aug 27, 2004 | 20.42 | 20.61 | 20.13 | 20.31 | 36,384 | +0.05(+0.23%) |
Aug 26, 2004 | 20.61 | 20.61 | 20.09 | 20.27 | 47,209 | -0.35(-1.68%) |
Aug 25, 2004 | 19.80 | 20.70 | 19.68 | 20.61 | 70,212 | +0.38(+1.87%) |
Aug 24, 2004 | 20.39 | 20.55 | 19.82 | 20.23 | 31,723 | +0.33(+1.64%) |
Aug 23, 2004 | 20.15 | 20.35 | 19.91 | 19.91 | 27,212 | -0.23(-1.16%) |
Aug 20, 2004 | 19.75 | 20.43 | 19.49 | 20.14 | 72,016 | +0.54(+2.75%) |
Aug 19, 2004 | 19.66 | 20.02 | 19.59 | 19.60 | 22,702 | -0.55(-2.71%) |
Aug 18, 2004 | 19.57 | 20.29 | 19.49 | 20.15 | 36,985 | +0.27(+1.34%) |
Aug 17, 2004 | 20.38 | 20.38 | 19.65 | 19.88 | 35,782 | -0.31(-1.55%) |
Aug 16, 2004 | 19.92 | 20.23 | 19.74 | 20.19 | 27,964 | +0.51(+2.57%) |
Aug 13, 2004 | 19.65 | 19.91 | 19.36 | 19.69 | 19,244 | +0.38(+1.96%) |
Aug 12, 2004 | 19.43 | 19.75 | 19.29 | 19.31 | 36,233 | -0.61(-3.07%) |
Aug 11, 2004 | 19.64 | 20.09 | 19.01 | 19.92 | 58,635 | -0.09(-0.47%) |
Aug 10, 2004 | 19.38 | 20.01 | 19.38 | 20.01 | 47,960 | +0.86(+4.52%) |
Aug 09, 2004 | 19.66 | 19.71 | 19.15 | 19.15 | 30,219 | -0.12(-0.62%) |
Aug 06, 2004 | 19.36 | 19.93 | 19.27 | 19.27 | 72,768 | -0.33(-1.66%) |
Aug 05, 2004 | 19.90 | 20.16 | 19.59 | 19.59 | 71,264 | -0.69(-3.38%) |
Aug 04, 2004 | 19.38 | 20.29 | 19.34 | 20.28 | 58,635 | +0.40(+2.01%) |
Aug 03, 2004 | 20.35 | 20.35 | 19.45 | 19.88 | 66,904 | -0.43(-2.10%) |
Aug 02, 2004 | 19.65 | 20.31 | 19.65 | 20.31 | 35,481 | +0.33(+1.67%) |
Jul 30, 2004 | 20.37 | 20.48 | 19.97 | 19.97 | 47,359 | -0.27(-1.35%) |
Jul 29, 2004 | 20.17 | 20.35 | 19.26 | 20.25 | 55,628 | +0.33(+1.64%) |
Jul 28, 2004 | 20.55 | 20.55 | 19.43 | 19.92 | 92,613 | -0.22(-1.09%) |
Jul 27, 2004 | 20.22 | 20.25 | 19.82 | 20.14 | 41,946 | +0.65(+3.31%) |
Jul 26, 2004 | 20.30 | 20.30 | 19.45 | 19.49 | 57,583 | -0.15(-0.78%) |
Jul 23, 2004 | 20.21 | 20.21 | 19.33 | 19.65 | 69,460 | -0.25(-1.27%) |
Jul 22, 2004 | 19.75 | 20.24 | 19.39 | 19.90 | 90,809 | +0.30(+1.53%) |
Jul 21, 2004 | 19.72 | 20.29 | 19.60 | 19.60 | 102,987 | -0.66(-3.25%) |
Jul 20, 2004 | 19.55 | 20.26 | 19.19 | 20.26 | 100,582 | +0.66(+3.36%) |
Jul 19, 2004 | 19.68 | 19.73 | 19.30 | 19.60 | 142,529 | +0.39(+2.04%) |
Jul 16, 2004 | 19.54 | 19.93 | 19.18 | 19.21 | 61,492 | -0.29(-1.47%) |
Jul 15, 2004 | 19.81 | 19.89 | 19.01 | 19.49 | 70,663 | +0.03(+0.17%) |
Jul 14, 2004 | 19.09 | 19.81 | 19.09 | 19.46 | 80,135 | -0.19(-0.95%) |
Jul 13, 2004 | 19.52 | 19.73 | 19.18 | 19.65 | 111,407 | +0.51(+2.68%) |
Jul 12, 2004 | 19.95 | 20.30 | 18.79 | 19.14 | 120,578 | +0.51(+2.75%) |
Jul 09, 2004 | 18.48 | 18.82 | 18.36 | 18.62 | 68,558 | +0.40(+2.19%) |
Jul 08, 2004 | 18.68 | 19.14 | 18.17 | 18.22 | 100,582 | -0.82(-4.33%) |
Jul 07, 2004 | 18.91 | 19.30 | 18.83 | 19.05 | 40,593 | +0.27(+1.42%) |
Jul 06, 2004 | 19.41 | 19.41 | 18.63 | 18.78 | 51,118 | -0.29(-1.50%) |
Jul 02, 2004 | 18.46 | 19.32 | 18.41 | 19.07 | 48,712 | +0.47(+2.50%) |
Jul 01, 2004 | 18.94 | 19.69 | 18.60 | 18.60 | 88,253 | -0.73(-3.75%) |
Jun 30, 2004 | 19.42 | 19.94 | 18.61 | 19.33 | 95,320 | -0.23(-1.16%) |
Jun 29, 2004 | 19.50 | 19.92 | 19.25 | 19.55 | 84,044 | +0.30(+1.55%) |
Jun 28, 2004 | 18.84 | 19.34 | 18.18 | 19.26 | 102,987 | -0.19(-0.99%) |
Jun 25, 2004 | 18.38 | 20.31 | 18.14 | 19.45 | 339,935 | +1.05(+5.71%) |
Jun 24, 2004 | 19.22 | 19.22 | 18.27 | 18.40 | 101,334 | -0.25(-1.35%) |
Jun 23, 2004 | 18.92 | 19.20 | 18.27 | 18.65 | 54,726 | +0.31(+1.70%) |
Jun 22, 2004 | 18.00 | 18.76 | 17.78 | 18.34 | 72,617 | +0.08(+0.44%) |
Jun 21, 2004 | 17.79 | 18.54 | 17.77 | 18.26 | 50,216 | +0.03(+0.15%) |
Jun 18, 2004 | 17.98 | 18.59 | 17.84 | 18.23 | 147,791 | -0.04(-0.22%) |
Jun 17, 2004 | 18.62 | 18.72 | 17.75 | 18.27 | 59,387 | -0.22(-1.19%) |
Jun 16, 2004 | 17.77 | 18.58 | 17.77 | 18.49 | 91,711 | +0.31(+1.72%) |
Jun 15, 2004 | 17.96 | 18.60 | 17.79 | 18.18 | 64,950 | +0.52(+2.94%) |
Jun 14, 2004 | 18.44 | 18.44 | 17.56 | 17.66 | 85,397 | -0.59(-3.24%) |
Jun 10, 2004 | 17.84 | 18.86 | 17.71 | 18.25 | 92,313 | +0.00(+0.00%) |
Jun 09, 2004 | 18.67 | 19.00 | 17.99 | 18.25 | 56,530 | -0.38(-2.03%) |
Jun 08, 2004 | 19.15 | 19.21 | 18.49 | 18.63 | 43,600 | -0.05(-0.25%) |
Jun 07, 2004 | 18.32 | 19.45 | 18.32 | 18.68 | 81,638 | +0.57(+3.16%) |
Jun 04, 2004 | 18.05 | 18.34 | 17.73 | 18.10 | 37,286 | +0.28(+1.57%) |
Jun 03, 2004 | 18.40 | 18.40 | 17.83 | 17.83 | 28,866 | -0.45(-2.47%) |
Jun 02, 2004 | 18.36 | 18.62 | 18.08 | 18.28 | 45,254 | +0.05(+0.29%) |