Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 17.70 | 17.93 | 17.66 | 17.89 | 85,891 | +0.05(+0.27%) |
Aug 30, 2004 | 17.89 | 17.90 | 17.80 | 17.84 | 57,053 | -0.04(-0.22%) |
Aug 27, 2004 | 17.92 | 17.92 | 17.81 | 17.88 | 57,799 | +0.02(+0.09%) |
Aug 26, 2004 | 17.66 | 17.88 | 17.62 | 17.87 | 60,907 | -0.02(-0.09%) |
Aug 25, 2004 | 17.72 | 17.91 | 17.66 | 17.88 | 65,754 | +0.08(+0.45%) |
Aug 24, 2004 | 17.94 | 17.94 | 17.72 | 17.80 | 163,454 | -0.03(-0.18%) |
Aug 23, 2004 | 18.09 | 18.09 | 17.79 | 17.84 | 724,047 | -0.06(-0.36%) |
Aug 20, 2004 | 17.71 | 17.95 | 17.71 | 17.90 | 94,716 | +0.10(+0.59%) |
Aug 19, 2004 | 17.86 | 17.87 | 17.70 | 17.80 | 73,337 | -0.06(-0.36%) |
Aug 18, 2004 | 17.90 | 17.90 | 17.67 | 17.86 | 57,550 | +0.08(+0.45%) |
Aug 17, 2004 | 17.81 | 17.89 | 17.54 | 17.78 | 212,801 | +0.06(+0.36%) |
Aug 16, 2004 | 17.68 | 17.77 | 17.47 | 17.72 | 68,240 | +0.19(+1.10%) |
Aug 13, 2004 | 17.40 | 17.59 | 17.40 | 17.52 | 48,974 | +0.07(+0.41%) |
Aug 12, 2004 | 17.82 | 17.82 | 17.42 | 17.45 | 58,048 | -0.11(-0.64%) |
Aug 11, 2004 | 17.65 | 17.65 | 17.44 | 17.56 | 62,274 | +0.02(+0.09%) |
Aug 10, 2004 | 17.26 | 17.59 | 17.26 | 17.55 | 54,940 | +0.21(+1.21%) |
Aug 09, 2004 | 17.46 | 17.50 | 17.22 | 17.34 | 147,046 | +0.04(+0.23%) |
Aug 06, 2004 | 17.65 | 17.65 | 17.22 | 17.30 | 141,204 | -0.19(-1.10%) |
Aug 05, 2004 | 17.66 | 17.82 | 17.38 | 17.49 | 61,155 | -0.31(-1.72%) |
Aug 04, 2004 | 17.68 | 17.87 | 17.68 | 17.80 | 47,234 | +0.12(+0.68%) |
Aug 03, 2004 | 18.01 | 18.01 | 17.68 | 17.68 | 157,488 | -0.34(-1.88%) |
Aug 02, 2004 | 17.89 | 18.01 | 17.75 | 18.01 | 287,008 | +0.23(+1.27%) |
Jul 30, 2004 | 17.93 | 17.93 | 17.66 | 17.79 | 62,025 | -0.06(-0.36%) |
Jul 29, 2004 | 17.94 | 17.95 | 17.82 | 17.85 | 178,494 | +0.06(+0.32%) |
Jul 28, 2004 | 17.76 | 17.86 | 17.59 | 17.80 | 92,230 | +0.07(+0.41%) |
Jul 27, 2004 | 17.30 | 17.78 | 17.30 | 17.72 | 398,754 | +0.44(+2.56%) |
Jul 26, 2004 | 17.30 | 17.38 | 17.19 | 17.28 | 335,237 | +0.14(+0.80%) |
Jul 23, 2004 | 17.22 | 17.30 | 17.09 | 17.14 | 106,525 | +0.13(+0.76%) |
Jul 22, 2004 | 17.10 | 17.10 | 16.91 | 17.02 | 319,202 | +0.12(+0.71%) |
Jul 21, 2004 | 17.22 | 17.22 | 16.89 | 16.89 | 668,609 | -0.05(-0.29%) |
Jul 20, 2004 | 16.73 | 16.96 | 16.69 | 16.94 | 244,498 | +0.09(+0.53%) |
Jul 19, 2004 | 17.02 | 17.02 | 16.77 | 16.85 | 87,880 | +0.02(+0.14%) |
Jul 16, 2004 | 17.02 | 17.02 | 16.82 | 16.83 | 57,550 | -0.10(-0.62%) |
Jul 15, 2004 | 17.10 | 17.10 | 16.89 | 16.93 | 136,978 | -0.15(-0.89%) |
Jul 14, 2004 | 17.04 | 17.19 | 17.00 | 17.09 | 66,873 | +0.02(+0.09%) |
Jul 13, 2004 | 17.15 | 17.15 | 16.98 | 17.07 | 32,939 | -0.06(-0.38%) |
Jul 12, 2004 | 16.85 | 17.17 | 16.85 | 17.14 | 591,295 | +0.23(+1.33%) |
Jul 09, 2004 | 16.85 | 16.97 | 16.85 | 16.91 | 54,567 | -0.01(-0.05%) |
Jul 08, 2004 | 17.34 | 17.34 | 16.87 | 16.92 | 243,006 | -0.22(-1.27%) |
Jul 07, 2004 | 17.14 | 17.19 | 16.94 | 17.14 | 47,855 | +0.11(+0.66%) |
Jul 06, 2004 | 17.14 | 17.14 | 16.88 | 17.02 | 591,170 | +0.01(+0.05%) |
Jul 02, 2004 | 17.06 | 17.19 | 16.89 | 17.02 | 34,555 | +0.03(+0.19%) |
Jul 01, 2004 | 17.28 | 17.28 | 16.94 | 16.98 | 90,614 | -0.20(-1.17%) |
Jun 30, 2004 | 17.21 | 17.22 | 17.06 | 17.18 | 39,900 | +0.08(+0.47%) |
Jun 29, 2004 | 17.00 | 17.19 | 16.98 | 17.10 | 681,164 | +0.10(+0.62%) |
Jun 28, 2004 | 16.89 | 17.21 | 16.89 | 17.00 | 53,324 | +0.00(+0.00%) |
Jun 25, 2004 | 16.84 | 17.10 | 16.84 | 17.00 | 286,884 | +0.07(+0.43%) |
Jun 24, 2004 | 17.02 | 17.16 | 16.89 | 16.93 | 204,224 | -0.28(-1.64%) |
Jun 23, 2004 | 17.18 | 17.24 | 17.03 | 17.21 | 86,761 | +0.17(+0.99%) |
Jun 22, 2004 | 17.06 | 17.17 | 16.98 | 17.04 | 176,381 | -0.10(-0.61%) |
Jun 21, 2004 | 17.30 | 17.30 | 17.07 | 17.14 | 175,511 | -0.15(-0.88%) |
Jun 18, 2004 | 17.21 | 17.39 | 17.21 | 17.30 | 23,741 | +0.09(+0.51%) |
Jun 17, 2004 | 17.00 | 17.21 | 16.99 | 17.21 | 25,605 | +0.31(+1.81%) |
Jun 16, 2004 | 17.22 | 17.22 | 16.90 | 16.90 | 28,464 | -0.22(-1.27%) |
Jun 15, 2004 | 17.02 | 17.26 | 16.98 | 17.12 | 67,246 | +0.06(+0.38%) |
Jun 14, 2004 | 17.29 | 17.38 | 17.06 | 17.06 | 207,581 | -0.26(-1.49%) |
Jun 10, 2004 | 17.36 | 17.36 | 17.18 | 17.31 | 87,631 | +0.13(+0.75%) |
Jun 09, 2004 | 17.21 | 17.41 | 17.07 | 17.18 | 69,732 | +0.02(+0.14%) |
Jun 08, 2004 | 17.21 | 17.22 | 17.02 | 17.16 | 235,424 | -0.02(-0.14%) |
Jun 07, 2004 | 17.10 | 17.18 | 16.89 | 17.18 | 44,872 | +0.29(+1.71%) |
Jun 04, 2004 | 16.90 | 17.05 | 16.86 | 16.89 | 524,297 | +0.10(+0.62%) |
Jun 03, 2004 | 16.84 | 17.03 | 16.70 | 16.79 | 230,203 | -0.13(-0.76%) |
Jun 02, 2004 | 16.81 | 17.05 | 16.81 | 16.92 | 202,733 | +0.06(+0.33%) |