Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.61 | 18.80 | 18.58 | 18.74 | 1,803,413 | +0.17(+0.94%) |
Aug 30, 2004 | 18.81 | 18.86 | 18.54 | 18.57 | 1,311,168 | -0.20(-1.09%) |
Aug 27, 2004 | 18.68 | 18.82 | 18.66 | 18.77 | 849,410 | +0.05(+0.25%) |
Aug 26, 2004 | 18.48 | 18.76 | 18.43 | 18.72 | 1,687,798 | +0.20(+1.06%) |
Aug 25, 2004 | 18.36 | 18.58 | 18.28 | 18.53 | 1,543,337 | +0.15(+0.81%) |
Aug 24, 2004 | 18.49 | 18.54 | 18.34 | 18.38 | 2,637,580 | -0.01(-0.05%) |
Aug 23, 2004 | 18.17 | 18.41 | 18.13 | 18.39 | 3,925,298 | +0.16(+0.87%) |
Aug 20, 2004 | 18.08 | 18.25 | 18.02 | 18.23 | 3,628,403 | +0.11(+0.59%) |
Aug 19, 2004 | 18.03 | 18.13 | 17.82 | 18.12 | 6,821,782 | +0.09(+0.52%) |
Aug 18, 2004 | 17.27 | 18.08 | 17.22 | 18.03 | 11,322,813 | +0.97(+5.70%) |
Aug 17, 2004 | 17.06 | 17.63 | 16.56 | 17.06 | 18,278,034 | -1.49(-8.05%) |
Aug 16, 2004 | 18.83 | 18.94 | 18.48 | 18.55 | 3,599,792 | +0.09(+0.46%) |
Aug 13, 2004 | 18.65 | 18.68 | 18.29 | 18.46 | 1,959,600 | -0.19(-1.01%) |
Aug 12, 2004 | 18.72 | 18.75 | 18.56 | 18.65 | 1,109,252 | -0.12(-0.64%) |
Aug 11, 2004 | 18.63 | 18.84 | 18.51 | 18.77 | 1,242,221 | +0.09(+0.50%) |
Aug 10, 2004 | 18.63 | 18.72 | 18.55 | 18.68 | 1,068,212 | +0.04(+0.23%) |
Aug 09, 2004 | 18.42 | 18.72 | 18.40 | 18.63 | 2,160,579 | +0.32(+1.77%) |
Aug 06, 2004 | 18.08 | 18.37 | 18.05 | 18.31 | 2,278,539 | -0.15(-0.83%) |
Aug 05, 2004 | 18.69 | 18.76 | 18.42 | 18.46 | 1,480,957 | -0.27(-1.43%) |
Aug 04, 2004 | 18.76 | 18.78 | 18.49 | 18.73 | 1,366,983 | -0.03(-0.16%) |
Aug 03, 2004 | 18.87 | 18.89 | 18.72 | 18.76 | 1,194,380 | -0.05(-0.25%) |
Aug 02, 2004 | 18.56 | 18.84 | 18.53 | 18.81 | 1,403,332 | +0.09(+0.48%) |
Jul 30, 2004 | 18.58 | 18.74 | 18.43 | 18.72 | 2,007,675 | +0.09(+0.50%) |
Jul 29, 2004 | 18.78 | 18.79 | 18.38 | 18.63 | 1,910,117 | -0.10(-0.52%) |
Jul 28, 2004 | 18.85 | 18.85 | 18.41 | 18.72 | 1,691,316 | -0.20(-1.06%) |
Jul 27, 2004 | 18.74 | 18.95 | 18.70 | 18.92 | 3,555,469 | +0.10(+0.52%) |
Jul 26, 2004 | 18.98 | 19.02 | 18.73 | 18.83 | 817,750 | -0.04(-0.23%) |
Jul 23, 2004 | 19.17 | 19.27 | 18.60 | 18.87 | 1,695,302 | -0.33(-1.71%) |
Jul 22, 2004 | 19.42 | 19.42 | 18.94 | 19.20 | 1,589,068 | -0.23(-1.19%) |
Jul 21, 2004 | 19.88 | 19.90 | 19.35 | 19.43 | 1,726,962 | -0.40(-2.02%) |
Jul 20, 2004 | 19.81 | 19.92 | 19.75 | 19.83 | 1,995,246 | -0.01(-0.04%) |
Jul 19, 2004 | 19.91 | 19.95 | 19.66 | 19.84 | 2,830,117 | -0.05(-0.26%) |
Jul 16, 2004 | 19.82 | 19.97 | 19.76 | 19.89 | 1,768,705 | +0.17(+0.89%) |
Jul 15, 2004 | 19.74 | 19.91 | 19.65 | 19.71 | 2,834,338 | -0.25(-1.24%) |
Jul 14, 2004 | 20.30 | 20.39 | 19.89 | 19.96 | 2,756,479 | -0.43(-2.11%) |
Jul 13, 2004 | 20.45 | 20.47 | 20.33 | 20.39 | 2,364,840 | -0.15(-0.73%) |
Jul 12, 2004 | 20.70 | 20.71 | 20.33 | 20.54 | 2,066,773 | -0.15(-0.70%) |
Jul 09, 2004 | 20.87 | 21.00 | 20.58 | 20.69 | 1,812,560 | -0.11(-0.51%) |
Jul 08, 2004 | 20.72 | 20.89 | 20.69 | 20.79 | 1,418,576 | -0.02(-0.08%) |
Jul 07, 2004 | 20.77 | 21.04 | 20.68 | 20.81 | 2,307,854 | +0.02(+0.08%) |
Jul 06, 2004 | 20.55 | 20.83 | 20.54 | 20.79 | 2,015,649 | +0.17(+0.85%) |
Jul 02, 2004 | 20.54 | 20.72 | 20.47 | 20.62 | 1,013,570 | -0.03(-0.17%) |
Jul 01, 2004 | 20.79 | 20.95 | 20.49 | 20.65 | 1,436,868 | -0.15(-0.72%) |
Jun 30, 2004 | 20.60 | 20.89 | 20.57 | 20.80 | 2,390,168 | +0.27(+1.33%) |
Jun 29, 2004 | 20.41 | 20.57 | 20.30 | 20.53 | 1,520,824 | +0.12(+0.56%) |
Jun 28, 2004 | 20.08 | 20.49 | 20.08 | 20.41 | 1,844,922 | +0.33(+1.63%) |
Jun 25, 2004 | 20.14 | 20.40 | 20.02 | 20.08 | 2,094,211 | +0.02(+0.09%) |
Jun 24, 2004 | 20.16 | 20.23 | 19.95 | 20.07 | 1,542,165 | -0.09(-0.47%) |
Jun 23, 2004 | 20.11 | 20.22 | 20.01 | 20.16 | 1,984,927 | -0.00(-0.02%) |
Jun 22, 2004 | 20.06 | 20.19 | 20.01 | 20.17 | 3,705,792 | +0.10(+0.51%) |
Jun 21, 2004 | 20.19 | 20.23 | 20.00 | 20.06 | 1,658,484 | -0.04(-0.19%) |
Jun 18, 2004 | 20.20 | 20.28 | 20.03 | 20.10 | 2,043,321 | -0.23(-1.11%) |
Jun 17, 2004 | 20.38 | 20.39 | 20.10 | 20.33 | 2,171,366 | -0.05(-0.25%) |
Jun 16, 2004 | 20.53 | 20.53 | 20.17 | 20.38 | 2,160,344 | +0.00(+0.02%) |
Jun 15, 2004 | 20.16 | 20.40 | 20.04 | 20.37 | 3,331,039 | +0.29(+1.42%) |
Jun 14, 2004 | 19.87 | 20.13 | 19.80 | 20.09 | 4,216,564 | +0.23(+1.18%) |
Jun 10, 2004 | 19.85 | 19.96 | 19.65 | 19.85 | 3,795,377 | +0.11(+0.54%) |
Jun 09, 2004 | 18.98 | 19.96 | 18.98 | 19.75 | 13,941,164 | +0.71(+3.74%) |
Jun 08, 2004 | 19.06 | 19.10 | 18.81 | 19.04 | 3,799,129 | -0.03(-0.13%) |
Jun 07, 2004 | 18.97 | 19.14 | 18.97 | 19.06 | 2,101,481 | +0.09(+0.49%) |
Jun 04, 2004 | 19.15 | 19.23 | 18.94 | 18.97 | 2,290,968 | -0.14(-0.71%) |
Jun 03, 2004 | 19.35 | 19.35 | 19.09 | 19.10 | 1,227,916 | -0.25(-1.28%) |
Jun 02, 2004 | 19.33 | 19.38 | 19.21 | 19.35 | 1,320,080 | +0.03(+0.13%) |