Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 17.98 | 18.30 | 17.70 | 17.96 | 429,395 | -0.03(-0.15%) |
Aug 30, 2004 | 18.75 | 18.75 | 17.82 | 17.99 | 587,047 | -0.81(-4.29%) |
Aug 27, 2004 | 18.79 | 19.10 | 18.55 | 18.80 | 213,988 | +0.03(+0.15%) |
Aug 26, 2004 | 18.04 | 18.91 | 17.99 | 18.77 | 624,604 | +0.66(+3.64%) |
Aug 25, 2004 | 17.85 | 18.11 | 17.68 | 18.11 | 312,247 | +0.23(+1.28%) |
Aug 24, 2004 | 18.03 | 18.26 | 17.77 | 17.88 | 383,540 | +0.02(+0.10%) |
Aug 23, 2004 | 18.32 | 18.32 | 17.70 | 17.86 | 359,958 | -0.40(-2.21%) |
Aug 20, 2004 | 18.27 | 18.32 | 17.96 | 18.26 | 345,656 | -0.01(-0.05%) |
Aug 19, 2004 | 18.04 | 18.34 | 17.48 | 18.27 | 429,832 | +0.27(+1.53%) |
Aug 18, 2004 | 17.51 | 18.06 | 17.27 | 18.00 | 218,136 | +0.38(+2.13%) |
Aug 17, 2004 | 17.21 | 17.88 | 17.21 | 17.62 | 300,784 | +0.56(+3.27%) |
Aug 16, 2004 | 16.71 | 17.16 | 16.48 | 17.06 | 336,594 | +0.55(+3.33%) |
Aug 13, 2004 | 16.78 | 17.30 | 16.49 | 16.51 | 298,819 | -0.16(-0.93%) |
Aug 12, 2004 | 16.33 | 17.04 | 15.84 | 16.67 | 560,736 | +0.04(+0.22%) |
Aug 11, 2004 | 16.06 | 16.68 | 15.59 | 16.63 | 469,354 | +0.49(+3.07%) |
Aug 10, 2004 | 16.26 | 16.40 | 15.65 | 16.14 | 509,313 | +0.30(+1.91%) |
Aug 09, 2004 | 15.86 | 16.43 | 15.52 | 15.84 | 475,140 | -0.05(-0.29%) |
Aug 06, 2004 | 16.05 | 16.76 | 15.36 | 15.88 | 863,157 | -0.24(-1.48%) |
Aug 05, 2004 | 18.27 | 18.67 | 16.03 | 16.12 | 862,721 | -2.08(-11.42%) |
Aug 04, 2004 | 18.23 | 18.65 | 17.65 | 18.20 | 419,351 | -0.03(-0.15%) |
Aug 03, 2004 | 19.12 | 19.13 | 18.16 | 18.23 | 394,349 | -0.67(-3.54%) |
Aug 02, 2004 | 18.63 | 19.71 | 18.26 | 18.90 | 511,496 | +0.12(+0.63%) |
Jul 30, 2004 | 18.03 | 18.98 | 17.90 | 18.78 | 759,111 | +0.80(+4.43%) |
Jul 29, 2004 | 17.36 | 18.24 | 17.36 | 17.98 | 745,027 | +0.72(+4.19%) |
Jul 28, 2004 | 17.51 | 17.54 | 16.74 | 17.26 | 326,222 | -0.31(-1.77%) |
Jul 27, 2004 | 16.81 | 17.74 | 16.72 | 17.57 | 452,431 | +0.72(+4.30%) |
Jul 26, 2004 | 17.08 | 17.08 | 16.54 | 16.84 | 254,711 | -0.13(-0.76%) |
Jul 23, 2004 | 17.17 | 17.23 | 16.74 | 16.97 | 315,632 | -0.15(-0.86%) |
Jul 22, 2004 | 16.97 | 17.36 | 16.58 | 17.12 | 370,002 | +0.32(+1.91%) |
Jul 21, 2004 | 17.13 | 17.30 | 16.77 | 16.80 | 319,016 | -0.29(-1.71%) |
Jul 20, 2004 | 16.52 | 17.26 | 16.28 | 17.09 | 373,278 | +0.82(+5.07%) |
Jul 19, 2004 | 16.63 | 16.64 | 16.21 | 16.27 | 606,263 | -0.30(-1.82%) |
Jul 16, 2004 | 17.51 | 17.51 | 16.15 | 16.57 | 470,446 | -0.84(-4.84%) |
Jul 15, 2004 | 17.45 | 17.62 | 17.24 | 17.41 | 281,896 | +0.03(+0.16%) |
Jul 14, 2004 | 17.49 | 17.73 | 17.33 | 17.38 | 323,383 | -0.28(-1.61%) |
Jul 13, 2004 | 17.65 | 17.86 | 17.43 | 17.67 | 344,673 | +0.12(+0.68%) |
Jul 12, 2004 | 17.58 | 17.89 | 17.41 | 17.55 | 442,496 | -0.00(-0.03%) |
Jul 09, 2004 | 17.68 | 18.03 | 17.36 | 17.55 | 531,803 | -0.12(-0.70%) |
Jul 08, 2004 | 19.23 | 19.46 | 17.31 | 17.68 | 2,902,594 | -3.34(-15.90%) |
Jul 07, 2004 | 20.77 | 21.23 | 20.74 | 21.02 | 341,398 | +0.07(+0.35%) |
Jul 06, 2004 | 21.03 | 21.13 | 20.63 | 20.95 | 209,075 | -0.16(-0.78%) |
Jul 02, 2004 | 21.38 | 21.42 | 20.84 | 21.11 | 154,704 | -0.36(-1.66%) |
Jul 01, 2004 | 21.44 | 21.66 | 20.90 | 21.47 | 220,211 | -0.07(-0.34%) |
Jun 30, 2004 | 21.52 | 21.78 | 21.25 | 21.54 | 399,808 | -0.16(-0.72%) |
Jun 29, 2004 | 21.74 | 21.85 | 21.21 | 21.70 | 507,457 | -0.16(-0.71%) |
Jun 28, 2004 | 21.62 | 21.94 | 21.30 | 21.85 | 428,303 | +0.38(+1.79%) |
Jun 25, 2004 | 21.43 | 21.64 | 21.20 | 21.47 | 452,759 | -0.02(-0.09%) |
Jun 24, 2004 | 21.02 | 21.60 | 20.90 | 21.49 | 226,652 | +0.32(+1.51%) |
Jun 23, 2004 | 21.15 | 21.20 | 20.81 | 21.17 | 219,774 | +0.17(+0.83%) |
Jun 22, 2004 | 21.20 | 21.20 | 20.87 | 20.99 | 333,537 | -0.16(-0.74%) |
Jun 21, 2004 | 21.11 | 21.41 | 21.01 | 21.15 | 184,728 | +0.04(+0.17%) |
Jun 18, 2004 | 20.66 | 21.59 | 20.54 | 21.11 | 416,512 | +0.35(+1.68%) |
Jun 17, 2004 | 20.87 | 21.09 | 20.59 | 20.76 | 304,605 | -0.05(-0.22%) |
Jun 16, 2004 | 21.31 | 21.42 | 20.69 | 20.81 | 271,087 | -0.54(-2.53%) |
Jun 15, 2004 | 20.87 | 21.56 | 20.86 | 21.35 | 269,013 | +0.43(+2.06%) |
Jun 14, 2004 | 21.09 | 21.41 | 20.86 | 20.92 | 259,078 | -0.41(-1.93%) |
Jun 10, 2004 | 21.98 | 21.98 | 21.31 | 21.33 | 205,799 | -0.13(-0.60%) |
Jun 09, 2004 | 21.65 | 21.74 | 21.46 | 21.46 | 136,253 | -0.14(-0.64%) |
Jun 08, 2004 | 21.63 | 21.78 | 21.30 | 21.60 | 310,719 | -0.13(-0.59%) |
Jun 07, 2004 | 21.25 | 22.02 | 21.25 | 21.73 | 317,815 | +0.35(+1.63%) |
Jun 04, 2004 | 22.15 | 22.20 | 21.12 | 21.38 | 599,712 | -1.00(-4.46%) |
Jun 03, 2004 | 22.15 | 22.98 | 21.55 | 22.38 | 710,418 | +0.30(+1.37%) |
Jun 02, 2004 | 21.85 | 22.13 | 21.48 | 22.07 | 337,686 | +0.27(+1.22%) |