Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.25 | 18.40 | 18.23 | 18.40 | 240,540 | +0.10(+0.56%) |
Aug 30, 2004 | 18.21 | 18.39 | 18.21 | 18.30 | 280,993 | -0.08(-0.44%) |
Aug 27, 2004 | 18.34 | 18.40 | 18.28 | 18.38 | 199,681 | +0.15(+0.85%) |
Aug 26, 2004 | 18.23 | 18.27 | 18.12 | 18.23 | 162,894 | +0.11(+0.61%) |
Aug 25, 2004 | 17.92 | 18.18 | 17.92 | 18.11 | 302,169 | +0.40(+2.25%) |
Aug 24, 2004 | 17.72 | 17.81 | 17.64 | 17.72 | 241,762 | +0.02(+0.12%) |
Aug 23, 2004 | 17.63 | 17.85 | 17.61 | 17.69 | 298,096 | +0.07(+0.38%) |
Aug 20, 2004 | 17.31 | 17.65 | 17.31 | 17.63 | 170,360 | +0.27(+1.57%) |
Aug 19, 2004 | 17.39 | 17.45 | 17.30 | 17.36 | 186,378 | -0.21(-1.22%) |
Aug 18, 2004 | 17.31 | 17.62 | 17.22 | 17.57 | 425,697 | +0.35(+2.01%) |
Aug 17, 2004 | 17.26 | 17.37 | 17.21 | 17.22 | 278,685 | +0.13(+0.78%) |
Aug 16, 2004 | 16.69 | 17.11 | 16.69 | 17.09 | 244,070 | +0.01(+0.04%) |
Aug 13, 2004 | 17.02 | 17.10 | 16.87 | 17.08 | 387,281 | -0.23(-1.32%) |
Aug 12, 2004 | 17.42 | 17.44 | 17.22 | 17.31 | 245,563 | -0.17(-0.97%) |
Aug 11, 2004 | 17.36 | 17.62 | 17.32 | 17.48 | 430,991 | +0.32(+1.89%) |
Aug 10, 2004 | 16.80 | 17.20 | 16.80 | 17.16 | 197,373 | -0.02(-0.13%) |
Aug 09, 2004 | 17.20 | 17.37 | 17.16 | 17.18 | 224,658 | +0.07(+0.43%) |
Aug 06, 2004 | 17.13 | 17.17 | 17.04 | 17.11 | 223,301 | -0.15(-0.85%) |
Aug 05, 2004 | 17.27 | 17.72 | 17.25 | 17.25 | 246,649 | -0.43(-2.46%) |
Aug 04, 2004 | 17.46 | 17.75 | 17.46 | 17.69 | 174,297 | -0.04(-0.25%) |
Aug 03, 2004 | 17.78 | 17.86 | 17.72 | 17.73 | 184,070 | -0.24(-1.31%) |
Aug 02, 2004 | 17.83 | 18.01 | 17.80 | 17.97 | 340,313 | +0.09(+0.49%) |
Jul 30, 2004 | 17.83 | 17.97 | 17.76 | 17.88 | 221,672 | +0.24(+1.34%) |
Jul 29, 2004 | 17.62 | 17.72 | 17.32 | 17.64 | 332,440 | +0.21(+1.18%) |
Jul 28, 2004 | 17.20 | 17.50 | 17.09 | 17.44 | 726,237 | +0.43(+2.56%) |
Jul 27, 2004 | 16.87 | 17.01 | 16.83 | 17.00 | 415,245 | +0.02(+0.13%) |
Jul 26, 2004 | 17.11 | 17.13 | 16.87 | 16.98 | 459,769 | +0.29(+1.72%) |
Jul 23, 2004 | 16.73 | 16.89 | 16.69 | 16.69 | 243,120 | -0.41(-2.37%) |
Jul 22, 2004 | 17.20 | 17.22 | 16.92 | 17.10 | 268,775 | +0.12(+0.69%) |
Jul 21, 2004 | 17.09 | 17.27 | 16.96 | 16.98 | 156,514 | -0.04(-0.26%) |
Jul 20, 2004 | 16.85 | 17.05 | 16.80 | 17.02 | 352,123 | +0.10(+0.61%) |
Jul 19, 2004 | 16.86 | 17.06 | 16.83 | 16.92 | 296,739 | +0.05(+0.31%) |
Jul 16, 2004 | 16.93 | 17.09 | 16.86 | 16.87 | 163,573 | +0.04(+0.22%) |
Jul 15, 2004 | 17.05 | 17.08 | 16.83 | 16.83 | 508,773 | -0.04(-0.22%) |
Jul 14, 2004 | 16.91 | 17.05 | 16.80 | 16.87 | 254,658 | -0.54(-3.09%) |
Jul 13, 2004 | 17.20 | 17.42 | 17.04 | 17.41 | 358,910 | +0.55(+3.23%) |
Jul 12, 2004 | 16.83 | 16.91 | 16.73 | 16.86 | 329,997 | -0.07(-0.39%) |
Jul 09, 2004 | 16.80 | 17.02 | 16.80 | 16.93 | 424,611 | +0.26(+1.55%) |
Jul 08, 2004 | 16.75 | 16.86 | 16.62 | 16.67 | 371,399 | -0.45(-2.62%) |
Jul 07, 2004 | 17.03 | 17.31 | 17.03 | 17.12 | 247,192 | -0.04(-0.21%) |
Jul 06, 2004 | 17.27 | 17.27 | 17.13 | 17.16 | 258,866 | -0.21(-1.23%) |
Jul 02, 2004 | 17.42 | 17.53 | 17.36 | 17.37 | 294,160 | -0.32(-1.79%) |
Jul 01, 2004 | 18.01 | 18.03 | 17.61 | 17.69 | 477,009 | -0.23(-1.27%) |
Jun 30, 2004 | 17.97 | 17.98 | 17.83 | 17.92 | 350,223 | -0.12(-0.65%) |
Jun 29, 2004 | 18.08 | 18.08 | 17.90 | 18.03 | 301,490 | +0.11(+0.62%) |
Jun 28, 2004 | 18.12 | 18.31 | 17.85 | 17.92 | 636,917 | +0.03(+0.16%) |
Jun 25, 2004 | 17.86 | 17.97 | 17.83 | 17.89 | 368,548 | -0.07(-0.41%) |
Jun 24, 2004 | 17.86 | 18.13 | 17.86 | 17.97 | 1,157,093 | +0.13(+0.74%) |
Jun 23, 2004 | 17.61 | 17.86 | 17.59 | 17.83 | 755,423 | +0.63(+3.64%) |
Jun 22, 2004 | 17.17 | 17.28 | 17.14 | 17.21 | 447,416 | +0.20(+1.17%) |
Jun 21, 2004 | 17.15 | 17.16 | 16.97 | 17.01 | 445,244 | +0.06(+0.35%) |
Jun 18, 2004 | 16.80 | 17.05 | 16.80 | 16.95 | 488,004 | +0.24(+1.41%) |
Jun 17, 2004 | 16.75 | 16.90 | 16.69 | 16.72 | 276,513 | -0.04(-0.22%) |
Jun 16, 2004 | 16.71 | 16.80 | 16.66 | 16.75 | 440,222 | +0.17(+1.02%) |
Jun 15, 2004 | 16.29 | 16.74 | 16.29 | 16.58 | 341,671 | +0.45(+2.79%) |
Jun 14, 2004 | 16.13 | 16.21 | 16.12 | 16.13 | 375,879 | -0.50(-3.01%) |
Jun 10, 2004 | 16.50 | 16.70 | 16.50 | 16.63 | 184,478 | +0.17(+1.03%) |
Jun 09, 2004 | 16.65 | 16.71 | 16.41 | 16.46 | 275,020 | -0.38(-2.23%) |
Jun 08, 2004 | 16.69 | 16.87 | 16.58 | 16.84 | 381,851 | +0.01(+0.04%) |
Jun 07, 2004 | 16.54 | 16.83 | 16.52 | 16.83 | 497,642 | +0.48(+2.93%) |
Jun 04, 2004 | 16.21 | 16.39 | 16.19 | 16.35 | 574,203 | +0.52(+3.26%) |
Jun 03, 2004 | 15.86 | 16.02 | 15.74 | 15.84 | 355,517 | -0.21(-1.29%) |
Jun 02, 2004 | 15.91 | 16.09 | 15.80 | 16.04 | 220,314 | +0.21(+1.30%) |