Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.14 | 20.48 | 20.14 | 20.31 | 346,499 | +0.17(+0.86%) |
Aug 30, 2004 | 20.15 | 20.27 | 20.09 | 20.14 | 875,244 | -0.22(-1.07%) |
Aug 27, 2004 | 20.20 | 20.41 | 20.11 | 20.36 | 472,689 | +0.06(+0.32%) |
Aug 26, 2004 | 19.95 | 20.33 | 19.90 | 20.29 | 643,722 | +0.35(+1.73%) |
Aug 25, 2004 | 20.18 | 20.30 | 19.67 | 19.95 | 535,783 | -0.24(-1.17%) |
Aug 24, 2004 | 20.46 | 20.60 | 20.06 | 20.18 | 645,026 | -0.20(-0.98%) |
Aug 23, 2004 | 20.20 | 20.53 | 19.93 | 20.38 | 840,307 | +0.30(+1.48%) |
Aug 20, 2004 | 20.07 | 20.22 | 19.94 | 20.09 | 550,123 | +0.02(+0.12%) |
Aug 19, 2004 | 20.15 | 20.17 | 19.98 | 20.06 | 410,637 | -0.12(-0.58%) |
Aug 18, 2004 | 20.16 | 20.25 | 20.00 | 20.18 | 595,228 | +0.02(+0.10%) |
Aug 17, 2004 | 20.03 | 20.42 | 20.03 | 20.16 | 1,181,853 | +0.40(+2.00%) |
Aug 16, 2004 | 19.53 | 19.83 | 19.53 | 19.76 | 561,334 | +0.34(+1.76%) |
Aug 13, 2004 | 18.94 | 19.44 | 18.76 | 19.42 | 894,276 | +0.55(+2.92%) |
Aug 12, 2004 | 19.06 | 19.06 | 18.75 | 18.87 | 370,486 | -0.25(-1.30%) |
Aug 11, 2004 | 19.27 | 19.27 | 18.90 | 19.12 | 808,760 | -0.15(-0.77%) |
Aug 10, 2004 | 19.25 | 19.63 | 19.11 | 19.27 | 1,076,521 | +0.04(+0.23%) |
Aug 09, 2004 | 19.52 | 19.69 | 19.15 | 19.22 | 711,771 | -0.25(-1.30%) |
Aug 06, 2004 | 19.83 | 20.00 | 19.44 | 19.48 | 742,797 | -0.18(-0.93%) |
Aug 05, 2004 | 20.06 | 20.24 | 19.65 | 19.66 | 696,388 | -0.20(-1.00%) |
Aug 04, 2004 | 19.86 | 19.99 | 19.61 | 19.86 | 785,295 | -0.01(-0.03%) |
Aug 03, 2004 | 20.06 | 20.07 | 19.68 | 19.86 | 1,340,893 | -0.34(-1.69%) |
Aug 02, 2004 | 19.77 | 20.20 | 19.68 | 20.20 | 901,316 | +0.39(+1.98%) |
Jul 30, 2004 | 19.80 | 19.90 | 19.67 | 19.81 | 397,340 | +0.07(+0.37%) |
Jul 29, 2004 | 19.66 | 19.85 | 19.33 | 19.74 | 608,264 | +0.07(+0.38%) |
Jul 28, 2004 | 19.65 | 19.81 | 19.50 | 19.66 | 496,936 | +0.02(+0.09%) |
Jul 27, 2004 | 19.47 | 19.71 | 19.08 | 19.65 | 761,308 | +0.45(+2.37%) |
Jul 26, 2004 | 19.31 | 19.34 | 18.95 | 19.19 | 625,211 | +0.09(+0.48%) |
Jul 23, 2004 | 19.30 | 19.45 | 19.00 | 19.10 | 490,418 | -0.19(-1.01%) |
Jul 22, 2004 | 19.18 | 19.53 | 19.09 | 19.30 | 567,331 | +0.09(+0.46%) |
Jul 21, 2004 | 19.45 | 19.78 | 19.19 | 19.21 | 705,774 | -0.24(-1.24%) |
Jul 20, 2004 | 19.45 | 19.48 | 18.94 | 19.45 | 1,018,119 | -0.00(-0.02%) |
Jul 19, 2004 | 19.78 | 19.83 | 19.37 | 19.45 | 969,104 | -0.27(-1.38%) |
Jul 16, 2004 | 19.47 | 19.86 | 19.28 | 19.72 | 742,536 | +0.53(+2.75%) |
Jul 15, 2004 | 18.85 | 19.24 | 18.85 | 19.20 | 768,608 | +0.30(+1.59%) |
Jul 14, 2004 | 19.32 | 19.34 | 18.80 | 18.89 | 911,484 | -0.52(-2.67%) |
Jul 13, 2004 | 18.56 | 19.55 | 18.52 | 19.41 | 2,370,746 | +1.25(+6.90%) |
Jul 12, 2004 | 17.78 | 18.20 | 17.72 | 18.16 | 587,928 | +0.31(+1.74%) |
Jul 09, 2004 | 17.97 | 18.08 | 17.72 | 17.85 | 910,441 | +0.00(+0.02%) |
Jul 08, 2004 | 18.48 | 18.48 | 17.77 | 17.85 | 629,383 | -0.78(-4.20%) |
Jul 07, 2004 | 18.63 | 18.77 | 18.55 | 18.63 | 460,956 | +0.04(+0.19%) |
Jul 06, 2004 | 19.02 | 19.08 | 18.58 | 18.59 | 450,527 | -0.40(-2.13%) |
Jul 02, 2004 | 19.12 | 19.32 | 18.82 | 19.00 | 442,966 | +0.36(+1.95%) |
Jul 01, 2004 | 18.69 | 18.80 | 18.55 | 18.63 | 334,245 | -0.13(-0.71%) |
Jun 30, 2004 | 18.26 | 18.79 | 18.26 | 18.77 | 547,255 | +0.54(+2.98%) |
Jun 29, 2004 | 17.86 | 18.37 | 17.86 | 18.22 | 808,238 | -0.23(-1.23%) |
Jun 28, 2004 | 19.11 | 19.24 | 18.45 | 18.45 | 508,668 | -0.66(-3.44%) |
Jun 25, 2004 | 18.88 | 19.29 | 18.81 | 19.11 | 1,185,764 | +0.29(+1.54%) |
Jun 24, 2004 | 18.63 | 19.55 | 18.63 | 18.82 | 1,357,319 | +0.44(+2.41%) |
Jun 23, 2004 | 17.74 | 18.39 | 17.74 | 18.38 | 646,330 | +0.63(+3.52%) |
Jun 22, 2004 | 17.75 | 18.00 | 17.45 | 17.75 | 1,322,382 | +0.39(+2.24%) |
Jun 21, 2004 | 17.43 | 17.55 | 17.35 | 17.36 | 423,934 | -0.04(-0.25%) |
Jun 18, 2004 | 17.53 | 17.63 | 17.36 | 17.41 | 553,513 | -0.07(-0.42%) |
Jun 17, 2004 | 17.52 | 17.53 | 17.29 | 17.48 | 579,585 | +0.17(+1.01%) |
Jun 16, 2004 | 17.63 | 17.79 | 17.31 | 17.31 | 928,692 | -0.17(-1.00%) |
Jun 15, 2004 | 17.64 | 17.79 | 17.48 | 17.48 | 838,743 | +0.19(+1.09%) |
Jun 14, 2004 | 17.86 | 17.86 | 17.23 | 17.29 | 836,917 | -0.57(-3.17%) |
Jun 10, 2004 | 17.98 | 18.10 | 17.69 | 17.86 | 764,176 | -0.10(-0.58%) |
Jun 09, 2004 | 18.66 | 18.66 | 17.90 | 17.96 | 1,247,294 | -0.80(-4.28%) |
Jun 08, 2004 | 19.18 | 19.18 | 18.71 | 18.76 | 640,854 | -0.59(-3.03%) |
Jun 07, 2004 | 18.93 | 19.38 | 18.86 | 19.35 | 655,976 | +0.42(+2.23%) |
Jun 04, 2004 | 18.53 | 19.09 | 18.27 | 18.93 | 801,981 | +0.41(+2.23%) |
Jun 03, 2004 | 18.73 | 18.74 | 18.45 | 18.52 | 328,249 | -0.21(-1.13%) |
Jun 02, 2004 | 18.81 | 18.93 | 18.43 | 18.73 | 629,643 | +0.02(+0.13%) |