Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.16 | 18.61 | 18.12 | 18.54 | 1,867,522 | +0.55(+3.04%) |
Aug 30, 2004 | 17.91 | 18.13 | 17.74 | 17.99 | 1,386,518 | +0.08(+0.45%) |
Aug 27, 2004 | 17.85 | 18.01 | 17.69 | 17.91 | 799,798 | +0.17(+0.95%) |
Aug 26, 2004 | 17.50 | 17.77 | 17.29 | 17.74 | 1,060,730 | +0.25(+1.42%) |
Aug 25, 2004 | 17.62 | 17.70 | 17.45 | 17.50 | 808,025 | +0.04(+0.21%) |
Aug 24, 2004 | 17.51 | 17.54 | 17.25 | 17.46 | 1,082,532 | -0.08(-0.46%) |
Aug 23, 2004 | 17.80 | 17.84 | 17.47 | 17.54 | 1,337,705 | -0.12(-0.66%) |
Aug 20, 2004 | 17.42 | 17.97 | 17.42 | 17.66 | 1,499,776 | +0.47(+2.72%) |
Aug 19, 2004 | 17.12 | 17.46 | 17.03 | 17.19 | 1,272,300 | +0.15(+0.86%) |
Aug 18, 2004 | 16.81 | 17.07 | 16.68 | 17.04 | 1,076,087 | +0.35(+2.10%) |
Aug 17, 2004 | 17.12 | 17.12 | 16.61 | 16.69 | 1,336,471 | -0.42(-2.47%) |
Aug 16, 2004 | 16.93 | 17.14 | 16.90 | 17.12 | 590,559 | +0.12(+0.73%) |
Aug 13, 2004 | 16.90 | 17.13 | 16.80 | 16.99 | 852,039 | +0.19(+1.13%) |
Aug 12, 2004 | 17.00 | 17.10 | 16.73 | 16.80 | 1,362,934 | -0.18(-1.03%) |
Aug 11, 2004 | 16.94 | 17.07 | 16.76 | 16.98 | 1,088,016 | +0.04(+0.22%) |
Aug 10, 2004 | 16.94 | 17.21 | 16.79 | 16.94 | 996,971 | +0.00(+0.00%) |
Aug 09, 2004 | 16.76 | 17.09 | 16.72 | 16.94 | 695,727 | +0.18(+1.09%) |
Aug 06, 2004 | 16.91 | 16.91 | 16.53 | 16.76 | 1,246,523 | -0.15(-0.91%) |
Aug 05, 2004 | 17.19 | 17.23 | 16.83 | 16.91 | 1,800,609 | -0.30(-1.74%) |
Aug 04, 2004 | 17.90 | 17.90 | 17.18 | 17.21 | 1,754,949 | -0.69(-3.87%) |
Aug 03, 2004 | 17.58 | 17.98 | 17.58 | 17.90 | 1,132,305 | +0.35(+1.99%) |
Aug 02, 2004 | 17.82 | 17.82 | 17.24 | 17.55 | 861,637 | -0.27(-1.51%) |
Jul 30, 2004 | 17.83 | 17.93 | 17.69 | 17.82 | 956,385 | +0.15(+0.83%) |
Jul 29, 2004 | 17.16 | 17.94 | 16.92 | 17.68 | 2,036,997 | +0.51(+2.97%) |
Jul 28, 2004 | 17.25 | 17.43 | 17.13 | 17.17 | 1,096,792 | -0.01(-0.08%) |
Jul 27, 2004 | 16.90 | 17.32 | 16.75 | 17.18 | 1,487,984 | +0.23(+1.38%) |
Jul 26, 2004 | 17.28 | 17.54 | 16.80 | 16.95 | 1,289,303 | -0.33(-1.90%) |
Jul 23, 2004 | 17.58 | 17.71 | 17.25 | 17.28 | 1,111,189 | -0.37(-2.11%) |
Jul 22, 2004 | 17.98 | 17.98 | 17.35 | 17.65 | 1,973,649 | -0.44(-2.42%) |
Jul 21, 2004 | 17.98 | 18.50 | 17.90 | 18.09 | 2,198,383 | +0.16(+0.90%) |
Jul 20, 2004 | 17.98 | 18.02 | 17.69 | 17.93 | 974,621 | +0.01(+0.04%) |
Jul 19, 2004 | 18.13 | 18.18 | 17.85 | 17.92 | 1,171,109 | -0.22(-1.21%) |
Jul 16, 2004 | 18.23 | 18.26 | 17.92 | 18.14 | 1,146,565 | +0.01(+0.08%) |
Jul 15, 2004 | 17.58 | 18.20 | 17.40 | 18.12 | 1,640,046 | +0.58(+3.33%) |
Jul 14, 2004 | 17.15 | 17.58 | 17.15 | 17.54 | 1,288,754 | +0.36(+2.08%) |
Jul 13, 2004 | 17.24 | 17.35 | 17.01 | 17.18 | 486,899 | -0.13(-0.76%) |
Jul 12, 2004 | 17.50 | 17.50 | 17.09 | 17.31 | 573,008 | -0.23(-1.33%) |
Jul 09, 2004 | 17.23 | 17.58 | 17.12 | 17.55 | 636,493 | +0.35(+2.04%) |
Jul 08, 2004 | 17.53 | 17.63 | 16.92 | 17.20 | 941,439 | -0.25(-1.42%) |
Jul 07, 2004 | 17.59 | 17.60 | 17.09 | 17.45 | 1,440,405 | -0.23(-1.32%) |
Jul 06, 2004 | 17.90 | 17.90 | 17.58 | 17.68 | 1,058,811 | -0.09(-0.49%) |
Jul 02, 2004 | 17.69 | 17.98 | 17.55 | 17.77 | 1,217,591 | +0.08(+0.45%) |
Jul 01, 2004 | 17.39 | 17.79 | 17.34 | 17.69 | 1,084,588 | +0.31(+1.76%) |
Jun 30, 2004 | 17.07 | 17.49 | 16.98 | 17.38 | 1,737,535 | +0.35(+2.06%) |
Jun 29, 2004 | 17.00 | 17.25 | 16.84 | 17.03 | 1,238,158 | +0.09(+0.52%) |
Jun 28, 2004 | 17.23 | 17.36 | 16.88 | 16.94 | 866,025 | -0.28(-1.65%) |
Jun 25, 2004 | 17.21 | 17.52 | 17.12 | 17.23 | 1,523,223 | -0.13(-0.76%) |
Jun 24, 2004 | 17.34 | 17.50 | 17.23 | 17.36 | 1,241,038 | -0.07(-0.42%) |
Jun 23, 2004 | 17.25 | 17.48 | 17.14 | 17.43 | 1,192,087 | +0.19(+1.10%) |
Jun 22, 2004 | 17.11 | 17.30 | 17.06 | 17.24 | 797,604 | +0.05(+0.30%) |
Jun 21, 2004 | 17.32 | 17.47 | 17.10 | 17.19 | 667,892 | -0.07(-0.38%) |
Jun 18, 2004 | 17.38 | 17.63 | 17.12 | 17.26 | 1,190,853 | -0.23(-1.33%) |
Jun 17, 2004 | 17.25 | 17.65 | 17.12 | 17.49 | 1,226,504 | +0.25(+1.44%) |
Jun 16, 2004 | 17.03 | 17.28 | 16.99 | 17.24 | 973,250 | +0.43(+2.56%) |
Jun 15, 2004 | 16.53 | 16.85 | 16.48 | 16.81 | 1,073,345 | +0.46(+2.81%) |
Jun 14, 2004 | 16.43 | 16.59 | 16.23 | 16.35 | 668,852 | -0.08(-0.49%) |
Jun 10, 2004 | 16.53 | 16.58 | 16.23 | 16.43 | 1,386,107 | +0.12(+0.76%) |
Jun 09, 2004 | 16.07 | 16.37 | 15.86 | 16.31 | 2,155,603 | +0.25(+1.54%) |
Jun 08, 2004 | 16.38 | 16.50 | 15.99 | 16.06 | 1,026,725 | -0.16(-0.99%) |
Jun 07, 2004 | 16.02 | 16.26 | 15.82 | 16.22 | 1,153,558 | +0.20(+1.28%) |
Jun 04, 2004 | 16.07 | 16.19 | 15.88 | 16.02 | 1,043,865 | -0.06(-0.36%) |
Jun 03, 2004 | 16.53 | 16.73 | 16.07 | 16.07 | 1,299,586 | -0.45(-2.74%) |
Jun 02, 2004 | 16.66 | 16.68 | 16.35 | 16.53 | 1,251,870 | -0.13(-0.79%) |