Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.84 | 19.00 | 18.42 | 18.87 | 401,218 | -0.08(-0.44%) |
Aug 30, 2004 | 18.97 | 19.09 | 18.79 | 18.95 | 406,257 | -0.07(-0.35%) |
Aug 27, 2004 | 18.87 | 19.14 | 18.87 | 19.02 | 286,756 | +0.12(+0.66%) |
Aug 26, 2004 | 18.55 | 19.00 | 18.50 | 18.89 | 386,221 | +0.25(+1.34%) |
Aug 25, 2004 | 18.63 | 18.75 | 18.42 | 18.64 | 588,030 | -0.02(-0.13%) |
Aug 24, 2004 | 18.42 | 18.73 | 18.42 | 18.67 | 612,746 | +0.28(+1.54%) |
Aug 23, 2004 | 18.77 | 19.00 | 18.25 | 18.39 | 770,642 | -0.49(-2.61%) |
Aug 20, 2004 | 18.47 | 18.88 | 18.21 | 18.88 | 397,499 | +0.49(+2.67%) |
Aug 19, 2004 | 18.68 | 18.79 | 18.31 | 18.39 | 492,404 | -0.29(-1.56%) |
Aug 18, 2004 | 18.67 | 18.94 | 18.42 | 18.68 | 548,556 | -0.11(-0.58%) |
Aug 17, 2004 | 18.78 | 18.84 | 18.49 | 18.79 | 491,085 | +0.01(+0.04%) |
Aug 16, 2004 | 18.38 | 18.88 | 18.38 | 18.78 | 487,125 | +0.29(+1.58%) |
Aug 13, 2004 | 18.54 | 18.76 | 18.35 | 18.49 | 350,466 | -0.04(-0.22%) |
Aug 12, 2004 | 18.96 | 18.99 | 18.24 | 18.53 | 727,448 | -0.39(-2.07%) |
Aug 11, 2004 | 18.92 | 19.03 | 18.54 | 18.92 | 800,397 | -0.17(-0.87%) |
Aug 10, 2004 | 18.81 | 19.09 | 18.63 | 19.09 | 622,824 | +0.40(+2.14%) |
Aug 09, 2004 | 18.73 | 18.91 | 18.60 | 18.69 | 377,942 | +0.00(+0.00%) |
Aug 06, 2004 | 19.03 | 19.04 | 18.66 | 18.69 | 622,105 | -0.47(-2.44%) |
Aug 05, 2004 | 19.65 | 19.79 | 19.09 | 19.15 | 732,968 | -0.33(-1.71%) |
Aug 04, 2004 | 19.40 | 19.63 | 19.13 | 19.49 | 699,613 | -0.09(-0.47%) |
Aug 03, 2004 | 19.79 | 19.91 | 19.38 | 19.58 | 803,037 | -0.21(-1.05%) |
Aug 02, 2004 | 19.42 | 19.83 | 19.11 | 19.79 | 702,492 | +0.24(+1.24%) |
Jul 30, 2004 | 19.29 | 19.54 | 19.21 | 19.54 | 595,949 | +0.29(+1.52%) |
Jul 29, 2004 | 19.12 | 19.26 | 18.79 | 19.25 | 503,443 | +0.34(+1.81%) |
Jul 28, 2004 | 18.92 | 19.03 | 18.60 | 18.91 | 662,898 | -0.01(-0.04%) |
Jul 27, 2004 | 19.05 | 19.12 | 18.84 | 18.92 | 713,891 | -0.25(-1.30%) |
Jul 26, 2004 | 19.15 | 19.46 | 19.09 | 19.17 | 816,835 | +0.11(+0.57%) |
Jul 23, 2004 | 19.06 | 19.10 | 18.75 | 19.06 | 491,924 | +0.10(+0.53%) |
Jul 22, 2004 | 18.46 | 19.14 | 18.43 | 18.96 | 886,784 | +0.71(+3.88%) |
Jul 21, 2004 | 18.34 | 18.79 | 18.24 | 18.25 | 611,426 | +0.00(+0.00%) |
Jul 20, 2004 | 18.25 | 18.37 | 18.15 | 18.25 | 342,907 | +0.00(+0.00%) |
Jul 19, 2004 | 18.10 | 18.42 | 18.09 | 18.25 | 305,593 | +0.07(+0.37%) |
Jul 16, 2004 | 18.54 | 18.65 | 18.19 | 18.19 | 321,430 | -0.35(-1.89%) |
Jul 15, 2004 | 18.74 | 18.75 | 18.53 | 18.54 | 260,240 | -0.21(-1.11%) |
Jul 14, 2004 | 18.92 | 19.04 | 18.63 | 18.74 | 373,502 | -0.18(-0.97%) |
Jul 13, 2004 | 18.64 | 18.99 | 18.64 | 18.93 | 224,965 | +0.29(+1.57%) |
Jul 12, 2004 | 18.72 | 18.77 | 18.45 | 18.64 | 261,320 | -0.08(-0.40%) |
Jul 09, 2004 | 18.61 | 18.86 | 18.42 | 18.71 | 339,908 | +0.31(+1.68%) |
Jul 08, 2004 | 18.69 | 18.83 | 18.37 | 18.40 | 433,733 | -0.48(-2.52%) |
Jul 07, 2004 | 19.17 | 19.24 | 18.78 | 18.88 | 785,880 | -0.35(-1.82%) |
Jul 06, 2004 | 19.22 | 19.52 | 19.12 | 19.23 | 770,522 | +0.06(+0.30%) |
Jul 02, 2004 | 19.09 | 19.24 | 19.04 | 19.17 | 435,293 | +0.08(+0.44%) |
Jul 01, 2004 | 19.32 | 19.32 | 18.94 | 19.09 | 588,630 | -0.08(-0.44%) |
Jun 30, 2004 | 19.44 | 19.49 | 18.98 | 19.17 | 463,489 | -0.28(-1.41%) |
Jun 29, 2004 | 19.21 | 19.47 | 19.21 | 19.44 | 645,501 | +0.23(+1.21%) |
Jun 28, 2004 | 19.44 | 19.67 | 19.04 | 19.21 | 415,616 | -0.17(-0.86%) |
Jun 25, 2004 | 19.39 | 19.67 | 19.24 | 19.38 | 784,920 | +0.14(+0.74%) |
Jun 24, 2004 | 19.54 | 19.60 | 19.23 | 19.24 | 739,807 | -0.35(-1.79%) |
Jun 23, 2004 | 19.04 | 19.59 | 18.96 | 19.59 | 631,103 | +0.43(+2.26%) |
Jun 22, 2004 | 19.01 | 19.36 | 18.92 | 19.15 | 504,403 | +0.07(+0.39%) |
Jun 21, 2004 | 18.84 | 19.29 | 18.83 | 19.08 | 977,370 | +0.35(+1.87%) |
Jun 18, 2004 | 18.48 | 18.94 | 18.46 | 18.73 | 515,561 | +0.25(+1.35%) |
Jun 17, 2004 | 18.35 | 18.54 | 18.31 | 18.48 | 312,552 | +0.04(+0.23%) |
Jun 16, 2004 | 18.24 | 18.54 | 18.16 | 18.44 | 436,013 | +0.19(+1.05%) |
Jun 15, 2004 | 17.99 | 18.37 | 17.99 | 18.24 | 405,898 | +0.32(+1.77%) |
Jun 14, 2004 | 18.25 | 18.28 | 17.92 | 17.93 | 404,578 | -0.41(-2.23%) |
Jun 10, 2004 | 18.10 | 18.35 | 18.10 | 18.34 | 586,830 | +0.24(+1.34%) |
Jun 09, 2004 | 18.37 | 18.44 | 18.05 | 18.09 | 292,875 | -0.46(-2.47%) |
Jun 08, 2004 | 18.31 | 18.69 | 18.26 | 18.55 | 412,736 | +0.05(+0.27%) |
Jun 07, 2004 | 18.21 | 18.53 | 18.12 | 18.50 | 360,784 | +0.38(+2.07%) |
Jun 04, 2004 | 17.84 | 18.25 | 17.84 | 18.13 | 707,651 | +0.59(+3.37%) |
Jun 03, 2004 | 17.91 | 17.95 | 17.54 | 17.54 | 385,261 | -0.42(-2.32%) |
Jun 02, 2004 | 17.91 | 18.05 | 17.66 | 17.95 | 270,318 | +0.12(+0.65%) |