Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.71 | 19.15 | 18.71 | 19.02 | 252,510 | +0.33(+1.75%) |
Aug 30, 2004 | 18.92 | 18.92 | 18.69 | 18.69 | 59,734 | -0.29(-1.54%) |
Aug 27, 2004 | 18.86 | 18.98 | 18.76 | 18.98 | 119,933 | +0.21(+1.10%) |
Aug 26, 2004 | 19.01 | 19.01 | 18.73 | 18.78 | 29,345 | -0.23(-1.22%) |
Aug 25, 2004 | 18.84 | 19.07 | 18.67 | 19.01 | 36,768 | +0.15(+0.78%) |
Aug 24, 2004 | 18.75 | 18.86 | 18.61 | 18.86 | 73,421 | +0.18(+0.97%) |
Aug 23, 2004 | 18.67 | 18.86 | 18.58 | 18.68 | 49,643 | +0.02(+0.09%) |
Aug 20, 2004 | 18.62 | 18.76 | 18.57 | 18.67 | 55,327 | +0.10(+0.56%) |
Aug 19, 2004 | 18.86 | 18.98 | 18.56 | 18.56 | 99,983 | -0.23(-1.24%) |
Aug 18, 2004 | 18.47 | 18.96 | 18.45 | 18.79 | 34,449 | +0.33(+1.77%) |
Aug 17, 2004 | 18.54 | 18.58 | 18.32 | 18.47 | 191,035 | -0.07(-0.37%) |
Aug 16, 2004 | 18.15 | 18.54 | 18.11 | 18.54 | 41,988 | +0.44(+2.43%) |
Aug 13, 2004 | 18.17 | 18.35 | 18.09 | 18.10 | 32,245 | +0.01(+0.05%) |
Aug 12, 2004 | 18.19 | 18.28 | 18.09 | 18.09 | 71,217 | -0.19(-1.04%) |
Aug 11, 2004 | 18.23 | 18.32 | 18.02 | 18.28 | 92,096 | -0.03(-0.14%) |
Aug 10, 2004 | 17.80 | 18.32 | 17.78 | 18.30 | 55,675 | +0.54(+3.06%) |
Aug 09, 2004 | 17.59 | 17.76 | 17.59 | 17.76 | 297,746 | +0.17(+0.98%) |
Aug 06, 2004 | 17.86 | 17.86 | 17.59 | 17.59 | 78,525 | -0.35(-1.97%) |
Aug 05, 2004 | 17.89 | 17.98 | 17.76 | 17.94 | 95,807 | +0.05(+0.29%) |
Aug 04, 2004 | 17.67 | 18.02 | 17.67 | 17.89 | 105,782 | +0.04(+0.24%) |
Aug 03, 2004 | 18.02 | 18.11 | 17.84 | 17.85 | 85,368 | -0.26(-1.43%) |
Aug 02, 2004 | 18.15 | 18.19 | 17.91 | 18.11 | 98,243 | +0.00(+0.00%) |
Jul 30, 2004 | 18.02 | 18.11 | 18.01 | 18.11 | 432,410 | +0.01(+0.05%) |
Jul 29, 2004 | 18.13 | 18.19 | 17.95 | 18.10 | 299,138 | +0.05(+0.29%) |
Jul 28, 2004 | 18.09 | 18.19 | 17.85 | 18.04 | 69,130 | -0.04(-0.24%) |
Jul 27, 2004 | 18.11 | 18.28 | 18.07 | 18.09 | 226,412 | -0.03(-0.19%) |
Jul 26, 2004 | 18.15 | 18.28 | 18.10 | 18.12 | 42,568 | -0.07(-0.38%) |
Jul 23, 2004 | 17.98 | 18.29 | 17.80 | 18.19 | 60,198 | +0.30(+1.69%) |
Jul 22, 2004 | 17.98 | 18.17 | 17.89 | 17.89 | 98,011 | -0.09(-0.53%) |
Jul 21, 2004 | 18.38 | 18.38 | 17.98 | 17.98 | 99,983 | -0.29(-1.60%) |
Jul 20, 2004 | 18.11 | 18.28 | 18.04 | 18.28 | 59,734 | +0.17(+0.95%) |
Jul 19, 2004 | 18.20 | 18.28 | 18.11 | 18.11 | 45,120 | +0.00(+0.00%) |
Jul 16, 2004 | 18.31 | 18.42 | 18.11 | 18.11 | 49,875 | -0.21(-1.13%) |
Jul 15, 2004 | 18.33 | 18.42 | 18.23 | 18.31 | 51,615 | -0.01(-0.05%) |
Jul 14, 2004 | 18.45 | 18.65 | 18.32 | 18.32 | 201,590 | -0.13(-0.70%) |
Jul 13, 2004 | 18.41 | 18.77 | 18.38 | 18.45 | 113,206 | +0.09(+0.47%) |
Jul 12, 2004 | 18.49 | 18.62 | 18.23 | 18.36 | 41,524 | -0.06(-0.33%) |
Jul 09, 2004 | 18.41 | 18.54 | 18.32 | 18.42 | 33,637 | +0.10(+0.56%) |
Jul 08, 2004 | 18.54 | 18.58 | 18.32 | 18.32 | 92,444 | -0.18(-0.98%) |
Jul 07, 2004 | 18.38 | 18.55 | 18.32 | 18.50 | 69,478 | +0.12(+0.66%) |
Jul 06, 2004 | 18.75 | 18.79 | 18.38 | 18.38 | 63,794 | -0.41(-2.16%) |
Jul 02, 2004 | 18.97 | 18.97 | 18.67 | 18.79 | 29,113 | -0.09(-0.50%) |
Jul 01, 2004 | 19.14 | 19.23 | 18.88 | 18.88 | 53,471 | -0.31(-1.62%) |
Jun 30, 2004 | 19.18 | 19.23 | 19.05 | 19.19 | 142,087 | +0.05(+0.27%) |
Jun 29, 2004 | 18.84 | 19.16 | 18.77 | 19.14 | 131,416 | +0.30(+1.60%) |
Jun 28, 2004 | 18.61 | 18.92 | 18.52 | 18.84 | 88,964 | +0.13(+0.69%) |
Jun 25, 2004 | 18.45 | 18.71 | 18.45 | 18.71 | 193,007 | +0.17(+0.93%) |
Jun 24, 2004 | 18.64 | 18.69 | 18.45 | 18.54 | 66,578 | -0.10(-0.55%) |
Jun 23, 2004 | 18.54 | 18.67 | 18.36 | 18.64 | 67,622 | +0.10(+0.56%) |
Jun 22, 2004 | 18.36 | 18.54 | 18.17 | 18.54 | 65,070 | +0.08(+0.42%) |
Jun 21, 2004 | 18.28 | 18.64 | 18.24 | 18.46 | 32,825 | +0.11(+0.61%) |
Jun 18, 2004 | 18.32 | 18.54 | 18.23 | 18.35 | 113,090 | +0.03(+0.14%) |
Jun 17, 2004 | 18.41 | 18.49 | 18.15 | 18.32 | 81,193 | -0.09(-0.47%) |
Jun 16, 2004 | 18.39 | 18.50 | 18.21 | 18.41 | 117,845 | +0.11(+0.61%) |
Jun 15, 2004 | 18.11 | 18.53 | 18.04 | 18.29 | 351,217 | +0.28(+1.53%) |
Jun 14, 2004 | 18.28 | 18.29 | 18.02 | 18.02 | 126,429 | -0.17(-0.95%) |
Jun 10, 2004 | 17.92 | 18.21 | 17.80 | 18.19 | 69,942 | +0.36(+2.03%) |
Jun 09, 2004 | 18.36 | 18.39 | 17.79 | 17.83 | 214,697 | -0.46(-2.50%) |
Jun 08, 2004 | 18.06 | 18.42 | 18.06 | 18.29 | 35,840 | +0.18(+1.00%) |
Jun 07, 2004 | 17.89 | 18.11 | 17.84 | 18.11 | 146,147 | +0.30(+1.70%) |
Jun 04, 2004 | 17.76 | 17.95 | 17.58 | 17.80 | 56,371 | +0.15(+0.83%) |
Jun 03, 2004 | 17.98 | 17.98 | 17.66 | 17.66 | 60,546 | -0.39(-2.15%) |
Jun 02, 2004 | 18.02 | 18.10 | 17.76 | 18.04 | 44,424 | +0.09(+0.48%) |