Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 17.49 | 17.61 | 17.47 | 17.60 | 124,115 | +0.10(+0.59%) |
Aug 30, 2004 | 17.67 | 17.67 | 17.49 | 17.49 | 161,300 | -0.15(-0.86%) |
Aug 27, 2004 | 17.50 | 17.70 | 17.43 | 17.64 | 114,695 | +0.15(+0.83%) |
Aug 26, 2004 | 17.64 | 17.64 | 17.34 | 17.50 | 118,331 | -0.02(-0.10%) |
Aug 25, 2004 | 17.52 | 17.56 | 17.28 | 17.52 | 214,185 | +0.10(+0.59%) |
Aug 24, 2004 | 17.28 | 17.49 | 17.18 | 17.41 | 162,457 | +0.08(+0.45%) |
Aug 23, 2004 | 17.88 | 17.88 | 17.26 | 17.34 | 196,502 | -0.54(-3.05%) |
Aug 20, 2004 | 17.12 | 17.89 | 17.12 | 17.88 | 169,563 | +0.82(+4.79%) |
Aug 19, 2004 | 17.06 | 17.41 | 17.03 | 17.06 | 156,507 | -0.02(-0.11%) |
Aug 18, 2004 | 16.99 | 17.24 | 16.86 | 17.08 | 98,829 | +0.09(+0.53%) |
Aug 17, 2004 | 16.94 | 17.26 | 16.94 | 16.99 | 172,538 | -0.10(-0.60%) |
Aug 16, 2004 | 16.51 | 17.15 | 16.51 | 17.09 | 188,073 | +0.59(+3.56%) |
Aug 13, 2004 | 16.74 | 16.89 | 16.51 | 16.51 | 101,804 | -0.16(-0.94%) |
Aug 12, 2004 | 17.18 | 17.22 | 16.66 | 16.66 | 166,093 | -0.65(-3.74%) |
Aug 11, 2004 | 16.94 | 17.40 | 16.77 | 17.31 | 168,076 | +0.31(+1.81%) |
Aug 10, 2004 | 16.86 | 17.11 | 16.81 | 17.00 | 198,650 | +0.21(+1.22%) |
Aug 09, 2004 | 16.79 | 17.03 | 16.73 | 16.80 | 214,351 | +0.10(+0.58%) |
Aug 06, 2004 | 17.00 | 17.06 | 16.65 | 16.70 | 144,773 | -0.29(-1.71%) |
Aug 05, 2004 | 17.31 | 17.43 | 16.94 | 16.99 | 91,557 | -0.38(-2.16%) |
Aug 04, 2004 | 17.22 | 17.37 | 16.91 | 17.37 | 126,594 | +0.15(+0.88%) |
Aug 03, 2004 | 17.54 | 17.55 | 17.21 | 17.21 | 154,855 | -0.39(-2.20%) |
Aug 02, 2004 | 17.64 | 17.81 | 17.52 | 17.60 | 187,577 | -0.09(-0.51%) |
Jul 30, 2004 | 17.34 | 17.78 | 17.24 | 17.69 | 244,264 | +0.36(+2.06%) |
Jul 29, 2004 | 17.46 | 17.55 | 17.14 | 17.34 | 118,165 | -0.12(-0.69%) |
Jul 28, 2004 | 17.37 | 17.55 | 17.12 | 17.46 | 116,182 | -0.05(-0.28%) |
Jul 27, 2004 | 17.06 | 17.52 | 17.06 | 17.50 | 244,429 | +0.59(+3.47%) |
Jul 26, 2004 | 17.70 | 17.70 | 16.75 | 16.92 | 278,309 | -0.57(-3.29%) |
Jul 23, 2004 | 16.19 | 17.95 | 16.19 | 17.49 | 633,963 | +1.16(+7.07%) |
Jul 22, 2004 | 16.79 | 16.79 | 16.22 | 16.34 | 357,802 | +0.03(+0.19%) |
Jul 21, 2004 | 16.91 | 17.12 | 16.31 | 16.31 | 315,659 | -0.36(-2.18%) |
Jul 20, 2004 | 16.40 | 16.75 | 16.37 | 16.67 | 150,888 | +0.27(+1.62%) |
Jul 19, 2004 | 16.06 | 16.52 | 16.06 | 16.40 | 309,379 | +0.31(+1.96%) |
Jul 16, 2004 | 16.22 | 16.42 | 16.09 | 16.09 | 131,552 | -0.13(-0.82%) |
Jul 15, 2004 | 16.26 | 16.42 | 16.11 | 16.22 | 103,291 | -0.04(-0.22%) |
Jul 14, 2004 | 16.34 | 16.37 | 16.13 | 16.26 | 140,972 | -0.11(-0.67%) |
Jul 13, 2004 | 16.11 | 16.37 | 16.11 | 16.37 | 103,457 | +0.20(+1.24%) |
Jul 12, 2004 | 16.25 | 16.29 | 15.79 | 16.17 | 132,544 | -0.12(-0.71%) |
Jul 09, 2004 | 16.31 | 16.52 | 16.16 | 16.28 | 83,459 | -0.03(-0.19%) |
Jul 08, 2004 | 16.51 | 16.69 | 16.23 | 16.31 | 142,294 | -0.29(-1.75%) |
Jul 07, 2004 | 16.79 | 16.94 | 16.58 | 16.60 | 72,056 | -0.13(-0.76%) |
Jul 06, 2004 | 17.12 | 17.12 | 16.62 | 16.73 | 162,622 | -0.51(-2.95%) |
Jul 02, 2004 | 17.00 | 17.24 | 17.00 | 17.24 | 80,815 | +0.25(+1.46%) |
Jul 01, 2004 | 17.05 | 17.30 | 16.99 | 16.99 | 148,574 | +0.01(+0.04%) |
Jun 30, 2004 | 17.67 | 17.86 | 16.95 | 16.98 | 276,987 | -0.22(-1.30%) |
Jun 29, 2004 | 16.72 | 17.21 | 16.68 | 17.21 | 159,647 | +0.50(+2.97%) |
Jun 28, 2004 | 16.88 | 16.94 | 16.71 | 16.71 | 133,039 | -0.20(-1.18%) |
Jun 25, 2004 | 16.70 | 16.94 | 16.63 | 16.91 | 235,340 | +0.15(+0.87%) |
Jun 24, 2004 | 16.85 | 17.00 | 16.67 | 16.77 | 120,644 | -0.05(-0.32%) |
Jun 23, 2004 | 16.61 | 16.85 | 16.60 | 16.82 | 95,028 | +0.19(+1.16%) |
Jun 22, 2004 | 16.26 | 16.63 | 16.00 | 16.63 | 101,143 | +0.28(+1.74%) |
Jun 21, 2004 | 16.61 | 16.63 | 16.20 | 16.34 | 153,532 | -0.24(-1.42%) |
Jun 18, 2004 | 16.46 | 16.67 | 16.41 | 16.58 | 137,171 | +0.13(+0.77%) |
Jun 17, 2004 | 16.58 | 16.77 | 16.45 | 16.45 | 122,132 | -0.11(-0.69%) |
Jun 16, 2004 | 16.29 | 16.62 | 16.28 | 16.57 | 158,490 | +0.33(+2.05%) |
Jun 15, 2004 | 15.97 | 16.36 | 15.97 | 16.23 | 87,095 | +0.23(+1.44%) |
Jun 14, 2004 | 16.00 | 16.15 | 15.94 | 16.00 | 199,807 | -0.05(-0.34%) |
Jun 10, 2004 | 15.91 | 16.10 | 15.79 | 16.06 | 122,628 | +0.20(+1.26%) |
Jun 09, 2004 | 16.26 | 16.34 | 15.82 | 15.86 | 62,470 | -0.46(-2.82%) |
Jun 08, 2004 | 16.04 | 16.37 | 16.03 | 16.32 | 56,686 | +0.31(+1.93%) |
Jun 07, 2004 | 15.70 | 16.03 | 15.70 | 16.01 | 62,801 | +0.33(+2.12%) |
Jun 04, 2004 | 15.77 | 15.85 | 15.51 | 15.68 | 69,577 | -0.10(-0.61%) |
Jun 03, 2004 | 16.06 | 16.37 | 15.77 | 15.77 | 124,115 | -0.37(-2.29%) |
Jun 02, 2004 | 16.16 | 16.28 | 15.89 | 16.14 | 95,689 | -0.01(-0.07%) |