Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.42 | 18.65 | 18.42 | 18.65 | 2,185,595 | +0.21(+1.11%) |
Aug 30, 2004 | 18.38 | 18.57 | 18.37 | 18.45 | 981,104 | +0.02(+0.12%) |
Aug 27, 2004 | 18.45 | 18.50 | 18.38 | 18.42 | 790,183 | +0.02(+0.12%) |
Aug 26, 2004 | 18.42 | 18.46 | 18.38 | 18.40 | 958,117 | -0.04(-0.22%) |
Aug 25, 2004 | 18.37 | 18.48 | 18.32 | 18.44 | 1,196,593 | +0.10(+0.53%) |
Aug 24, 2004 | 18.35 | 18.37 | 18.25 | 18.34 | 1,811,999 | +0.02(+0.12%) |
Aug 23, 2004 | 18.42 | 18.46 | 18.29 | 18.32 | 856,163 | -0.09(-0.46%) |
Aug 20, 2004 | 18.18 | 18.44 | 18.18 | 18.41 | 1,443,141 | +0.22(+1.22%) |
Aug 19, 2004 | 18.29 | 18.39 | 18.13 | 18.18 | 1,284,508 | -0.19(-1.05%) |
Aug 18, 2004 | 18.18 | 18.39 | 18.18 | 18.38 | 973,734 | +0.20(+1.10%) |
Aug 17, 2004 | 18.26 | 18.33 | 18.17 | 18.18 | 1,671,440 | -0.14(-0.75%) |
Aug 16, 2004 | 18.11 | 18.33 | 18.05 | 18.32 | 1,318,902 | +0.16(+0.88%) |
Aug 13, 2004 | 18.21 | 18.22 | 18.05 | 18.16 | 1,426,646 | +0.01(+0.03%) |
Aug 12, 2004 | 18.24 | 18.29 | 18.14 | 18.15 | 1,195,891 | -0.15(-0.84%) |
Aug 11, 2004 | 18.06 | 18.30 | 17.89 | 18.30 | 2,492,332 | +0.24(+1.33%) |
Aug 10, 2004 | 17.99 | 18.07 | 17.91 | 18.06 | 2,210,337 | +0.06(+0.32%) |
Aug 09, 2004 | 18.24 | 18.34 | 17.97 | 18.01 | 2,133,828 | -0.23(-1.25%) |
Aug 06, 2004 | 18.06 | 18.39 | 18.06 | 18.24 | 3,180,913 | +0.01(+0.03%) |
Aug 05, 2004 | 18.17 | 18.28 | 18.06 | 18.23 | 3,426,760 | +0.02(+0.13%) |
Aug 04, 2004 | 17.93 | 18.22 | 17.81 | 18.21 | 2,234,553 | +0.18(+0.98%) |
Aug 03, 2004 | 17.89 | 18.13 | 17.80 | 18.03 | 2,053,459 | +0.13(+0.70%) |
Aug 02, 2004 | 17.74 | 17.99 | 17.68 | 17.91 | 2,147,340 | +0.18(+1.00%) |
Jul 30, 2004 | 17.52 | 17.95 | 17.52 | 17.73 | 3,087,558 | -0.22(-1.21%) |
Jul 29, 2004 | 17.55 | 17.95 | 17.53 | 17.95 | 2,521,813 | +0.43(+2.44%) |
Jul 28, 2004 | 17.43 | 17.61 | 17.38 | 17.52 | 1,708,115 | +0.19(+1.08%) |
Jul 27, 2004 | 17.42 | 17.51 | 17.25 | 17.33 | 1,260,117 | -0.09(-0.49%) |
Jul 26, 2004 | 17.44 | 17.55 | 17.39 | 17.42 | 1,643,188 | +0.03(+0.16%) |
Jul 23, 2004 | 17.58 | 17.72 | 17.35 | 17.39 | 2,367,742 | -0.27(-1.55%) |
Jul 22, 2004 | 17.75 | 17.82 | 17.52 | 17.66 | 1,518,422 | -0.18(-0.99%) |
Jul 21, 2004 | 18.29 | 18.29 | 17.84 | 17.84 | 1,484,906 | -0.40(-2.19%) |
Jul 20, 2004 | 18.21 | 18.33 | 18.10 | 18.24 | 1,215,194 | +0.08(+0.44%) |
Jul 19, 2004 | 18.20 | 18.28 | 18.06 | 18.16 | 1,222,564 | -0.04(-0.22%) |
Jul 16, 2004 | 18.14 | 18.24 | 18.04 | 18.20 | 1,693,024 | +0.16(+0.88%) |
Jul 15, 2004 | 18.05 | 18.17 | 17.98 | 18.04 | 1,528,951 | -0.03(-0.19%) |
Jul 14, 2004 | 17.81 | 18.12 | 17.77 | 18.07 | 2,833,113 | +0.16(+0.89%) |
Jul 13, 2004 | 17.84 | 18.01 | 17.77 | 17.91 | 1,610,900 | +0.02(+0.13%) |
Jul 12, 2004 | 17.87 | 17.95 | 17.80 | 17.89 | 880,028 | -0.02(-0.13%) |
Jul 09, 2004 | 18.02 | 18.02 | 17.75 | 17.91 | 1,910,618 | -0.11(-0.60%) |
Jul 08, 2004 | 17.78 | 18.10 | 17.75 | 18.02 | 1,418,223 | +0.19(+1.09%) |
Jul 07, 2004 | 18.00 | 18.01 | 17.80 | 17.83 | 1,355,226 | -0.17(-0.95%) |
Jul 06, 2004 | 17.98 | 18.10 | 17.96 | 18.00 | 1,162,550 | -0.07(-0.38%) |
Jul 02, 2004 | 18.09 | 18.26 | 18.01 | 18.06 | 1,514,386 | +0.06(+0.35%) |
Jul 01, 2004 | 18.17 | 18.22 | 17.92 | 18.00 | 1,783,922 | -0.23(-1.28%) |
Jun 30, 2004 | 18.14 | 18.36 | 17.95 | 18.24 | 2,048,194 | +0.09(+0.50%) |
Jun 29, 2004 | 18.42 | 18.49 | 18.05 | 18.14 | 1,699,692 | -0.24(-1.30%) |
Jun 28, 2004 | 18.32 | 18.69 | 18.30 | 18.38 | 2,828,902 | +0.17(+0.91%) |
Jun 25, 2004 | 18.24 | 18.33 | 18.16 | 18.22 | 1,510,876 | -0.04(-0.22%) |
Jun 24, 2004 | 18.10 | 18.34 | 18.08 | 18.26 | 1,698,815 | +0.16(+0.88%) |
Jun 23, 2004 | 18.05 | 18.12 | 17.96 | 18.10 | 2,839,430 | +0.01(+0.03%) |
Jun 22, 2004 | 18.16 | 18.30 | 18.05 | 18.09 | 2,622,889 | -0.13(-0.72%) |
Jun 21, 2004 | 18.15 | 18.46 | 18.12 | 18.22 | 2,421,790 | +0.05(+0.28%) |
Jun 18, 2004 | 18.00 | 18.18 | 17.89 | 18.17 | 1,479,817 | +0.18(+1.01%) |
Jun 17, 2004 | 17.76 | 18.04 | 17.75 | 17.99 | 1,079,724 | +0.13(+0.73%) |
Jun 16, 2004 | 17.83 | 17.95 | 17.75 | 17.86 | 1,231,689 | +0.09(+0.51%) |
Jun 15, 2004 | 17.81 | 17.92 | 17.72 | 17.77 | 1,973,615 | +0.11(+0.65%) |
Jun 14, 2004 | 17.78 | 17.82 | 17.64 | 17.65 | 1,259,239 | -0.13(-0.71%) |
Jun 10, 2004 | 17.69 | 17.78 | 17.63 | 17.78 | 1,154,653 | +0.14(+0.78%) |
Jun 09, 2004 | 17.89 | 17.98 | 17.59 | 17.64 | 2,793,630 | -0.25(-1.40%) |
Jun 08, 2004 | 18.08 | 18.08 | 17.84 | 17.89 | 1,464,550 | -0.18(-1.01%) |
Jun 07, 2004 | 17.75 | 18.08 | 17.70 | 18.08 | 2,134,004 | +0.44(+2.52%) |
Jun 04, 2004 | 17.82 | 17.89 | 17.63 | 17.63 | 1,313,462 | -0.09(-0.48%) |
Jun 03, 2004 | 17.95 | 17.96 | 17.71 | 17.72 | 1,859,203 | -0.27(-1.52%) |
Jun 02, 2004 | 17.89 | 18.04 | 17.83 | 17.99 | 1,360,842 | +0.10(+0.54%) |