Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.00 | 18.15 | 17.99 | 18.15 | 243,816 | +0.10(+0.56%) |
Aug 30, 2004 | 17.97 | 18.15 | 17.97 | 18.05 | 284,819 | -0.08(-0.44%) |
Aug 27, 2004 | 18.10 | 18.15 | 18.04 | 18.13 | 202,400 | +0.15(+0.85%) |
Aug 26, 2004 | 17.98 | 18.02 | 17.88 | 17.98 | 165,112 | +0.11(+0.61%) |
Aug 25, 2004 | 17.68 | 17.94 | 17.68 | 17.87 | 306,283 | +0.39(+2.25%) |
Aug 24, 2004 | 17.48 | 17.57 | 17.41 | 17.48 | 245,054 | +0.02(+0.12%) |
Aug 23, 2004 | 17.39 | 17.61 | 17.38 | 17.46 | 302,155 | +0.07(+0.38%) |
Aug 20, 2004 | 17.08 | 17.41 | 17.08 | 17.39 | 172,680 | +0.27(+1.57%) |
Aug 19, 2004 | 17.15 | 17.22 | 17.07 | 17.12 | 188,916 | -0.21(-1.22%) |
Aug 18, 2004 | 17.08 | 17.38 | 16.99 | 17.33 | 431,493 | +0.34(+2.01%) |
Aug 17, 2004 | 17.03 | 17.14 | 16.98 | 16.99 | 282,479 | +0.13(+0.78%) |
Aug 16, 2004 | 16.46 | 16.88 | 16.46 | 16.86 | 247,393 | +0.01(+0.04%) |
Aug 13, 2004 | 16.80 | 16.87 | 16.64 | 16.85 | 392,554 | -0.23(-1.32%) |
Aug 12, 2004 | 17.19 | 17.21 | 16.99 | 17.08 | 248,907 | -0.17(-0.97%) |
Aug 11, 2004 | 17.12 | 17.38 | 17.09 | 17.25 | 436,860 | +0.32(+1.89%) |
Aug 10, 2004 | 16.57 | 16.97 | 16.57 | 16.93 | 200,061 | -0.02(-0.13%) |
Aug 09, 2004 | 16.97 | 17.14 | 16.93 | 16.95 | 227,717 | +0.07(+0.43%) |
Aug 06, 2004 | 16.90 | 16.94 | 16.81 | 16.88 | 226,341 | -0.15(-0.85%) |
Aug 05, 2004 | 17.04 | 17.48 | 17.02 | 17.02 | 250,007 | -0.43(-2.46%) |
Aug 04, 2004 | 17.22 | 17.52 | 17.22 | 17.45 | 176,670 | -0.04(-0.25%) |
Aug 03, 2004 | 17.54 | 17.62 | 17.49 | 17.49 | 186,577 | -0.23(-1.31%) |
Aug 02, 2004 | 17.59 | 17.77 | 17.56 | 17.73 | 344,947 | +0.09(+0.49%) |
Jul 30, 2004 | 17.59 | 17.73 | 17.52 | 17.64 | 224,690 | +0.23(+1.34%) |
Jul 29, 2004 | 17.38 | 17.48 | 17.09 | 17.41 | 336,967 | +0.20(+1.18%) |
Jul 28, 2004 | 16.97 | 17.26 | 16.86 | 17.20 | 736,126 | +0.43(+2.56%) |
Jul 27, 2004 | 16.64 | 16.78 | 16.60 | 16.77 | 420,899 | +0.02(+0.13%) |
Jul 26, 2004 | 16.88 | 16.90 | 16.64 | 16.75 | 466,029 | +0.28(+1.72%) |
Jul 23, 2004 | 16.51 | 16.66 | 16.46 | 16.47 | 246,430 | -0.40(-2.37%) |
Jul 22, 2004 | 16.97 | 16.99 | 16.69 | 16.87 | 272,435 | +0.12(+0.69%) |
Jul 21, 2004 | 16.86 | 17.04 | 16.73 | 16.75 | 158,645 | -0.04(-0.26%) |
Jul 20, 2004 | 16.62 | 16.82 | 16.58 | 16.80 | 356,918 | +0.10(+0.61%) |
Jul 19, 2004 | 16.63 | 16.83 | 16.61 | 16.69 | 300,779 | +0.05(+0.31%) |
Jul 16, 2004 | 16.70 | 16.86 | 16.64 | 16.64 | 165,800 | +0.04(+0.22%) |
Jul 15, 2004 | 16.82 | 16.85 | 16.61 | 16.61 | 515,701 | -0.04(-0.22%) |
Jul 14, 2004 | 16.68 | 16.82 | 16.58 | 16.64 | 258,125 | -0.53(-3.09%) |
Jul 13, 2004 | 16.97 | 17.19 | 16.81 | 17.17 | 363,797 | +0.54(+3.23%) |
Jul 12, 2004 | 16.61 | 16.69 | 16.51 | 16.64 | 334,490 | -0.07(-0.39%) |
Jul 09, 2004 | 16.57 | 16.79 | 16.57 | 16.70 | 430,393 | +0.25(+1.55%) |
Jul 08, 2004 | 16.53 | 16.64 | 16.40 | 16.45 | 376,456 | -0.44(-2.62%) |
Jul 07, 2004 | 16.80 | 17.08 | 16.80 | 16.89 | 250,558 | -0.04(-0.21%) |
Jul 06, 2004 | 17.04 | 17.04 | 16.90 | 16.93 | 262,391 | -0.21(-1.23%) |
Jul 02, 2004 | 17.19 | 17.30 | 17.13 | 17.14 | 298,165 | -0.31(-1.79%) |
Jul 01, 2004 | 17.77 | 17.79 | 17.38 | 17.45 | 483,504 | -0.23(-1.27%) |
Jun 30, 2004 | 17.73 | 17.74 | 17.59 | 17.68 | 354,991 | -0.12(-0.65%) |
Jun 29, 2004 | 17.84 | 17.84 | 17.66 | 17.79 | 305,595 | +0.11(+0.62%) |
Jun 28, 2004 | 17.88 | 18.06 | 17.61 | 17.68 | 645,589 | +0.03(+0.16%) |
Jun 25, 2004 | 17.62 | 17.73 | 17.60 | 17.65 | 373,566 | -0.07(-0.41%) |
Jun 24, 2004 | 17.62 | 17.89 | 17.62 | 17.73 | 1,172,848 | +0.13(+0.74%) |
Jun 23, 2004 | 17.37 | 17.62 | 17.36 | 17.60 | 765,709 | +0.62(+3.64%) |
Jun 22, 2004 | 16.94 | 17.05 | 16.90 | 16.98 | 453,508 | +0.20(+1.17%) |
Jun 21, 2004 | 16.92 | 16.93 | 16.74 | 16.78 | 451,307 | +0.06(+0.35%) |
Jun 18, 2004 | 16.57 | 16.82 | 16.57 | 16.72 | 494,649 | +0.23(+1.41%) |
Jun 17, 2004 | 16.53 | 16.67 | 16.47 | 16.49 | 280,278 | -0.04(-0.22%) |
Jun 16, 2004 | 16.48 | 16.57 | 16.43 | 16.53 | 446,216 | +0.17(+1.02%) |
Jun 15, 2004 | 16.07 | 16.51 | 16.07 | 16.36 | 346,323 | +0.44(+2.79%) |
Jun 14, 2004 | 15.92 | 15.99 | 15.90 | 15.92 | 380,997 | -0.49(-3.01%) |
Jun 10, 2004 | 16.28 | 16.48 | 16.28 | 16.41 | 186,989 | +0.17(+1.03%) |
Jun 09, 2004 | 16.43 | 16.48 | 16.19 | 16.24 | 278,764 | -0.37(-2.23%) |
Jun 08, 2004 | 16.46 | 16.64 | 16.35 | 16.61 | 387,051 | +0.01(+0.04%) |
Jun 07, 2004 | 16.32 | 16.61 | 16.29 | 16.61 | 504,418 | +0.47(+2.93%) |
Jun 04, 2004 | 15.99 | 16.17 | 15.97 | 16.13 | 582,021 | +0.51(+3.26%) |
Jun 03, 2004 | 15.65 | 15.81 | 15.52 | 15.63 | 360,357 | -0.20(-1.29%) |
Jun 02, 2004 | 15.70 | 15.87 | 15.59 | 15.83 | 223,314 | +0.20(+1.30%) |