Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 19.24 | 19.29 | 18.97 | 19.19 | 31,178 | +0.04(+0.19%) |
Aug 30, 2004 | 18.99 | 19.24 | 18.98 | 19.16 | 12,406 | -0.01(-0.06%) |
Aug 27, 2004 | 18.84 | 19.25 | 18.84 | 19.17 | 18,772 | +0.15(+0.77%) |
Aug 26, 2004 | 18.95 | 19.20 | 18.85 | 19.02 | 38,034 | -0.17(-0.89%) |
Aug 25, 2004 | 18.85 | 19.29 | 18.85 | 19.19 | 38,524 | +0.32(+1.72%) |
Aug 24, 2004 | 19.30 | 19.30 | 18.84 | 18.87 | 50,604 | +0.08(+0.42%) |
Aug 23, 2004 | 19.22 | 19.54 | 18.68 | 18.79 | 82,435 | -0.32(-1.70%) |
Aug 20, 2004 | 18.79 | 19.30 | 18.70 | 19.11 | 67,744 | +0.45(+2.43%) |
Aug 19, 2004 | 18.59 | 19.11 | 18.59 | 18.66 | 22,363 | -0.43(-2.25%) |
Aug 18, 2004 | 18.93 | 19.09 | 18.78 | 19.09 | 42,504 | +0.10(+0.52%) |
Aug 17, 2004 | 18.68 | 18.99 | 18.50 | 18.99 | 47,176 | +0.31(+1.67%) |
Aug 16, 2004 | 18.50 | 18.68 | 18.19 | 18.68 | 65,622 | +0.26(+1.43%) |
Aug 13, 2004 | 18.02 | 18.57 | 18.02 | 18.41 | 35,422 | +0.34(+1.86%) |
Aug 12, 2004 | 18.19 | 18.38 | 18.08 | 18.08 | 48,481 | -0.34(-1.86%) |
Aug 11, 2004 | 18.53 | 18.59 | 18.06 | 18.42 | 83,741 | -0.06(-0.33%) |
Aug 10, 2004 | 18.04 | 18.54 | 17.91 | 18.48 | 74,600 | +0.56(+3.15%) |
Aug 09, 2004 | 18.23 | 18.23 | 17.92 | 17.92 | 51,746 | -0.31(-1.71%) |
Aug 06, 2004 | 18.59 | 18.82 | 18.17 | 18.23 | 94,025 | -0.47(-2.52%) |
Aug 05, 2004 | 18.51 | 18.98 | 18.51 | 18.70 | 51,583 | -0.16(-0.84%) |
Aug 04, 2004 | 18.35 | 18.93 | 18.35 | 18.86 | 57,133 | +0.36(+1.92%) |
Aug 03, 2004 | 18.56 | 18.76 | 18.51 | 18.51 | 33,460 | -0.39(-2.04%) |
Aug 02, 2004 | 18.66 | 18.93 | 18.52 | 18.89 | 43,748 | +0.23(+1.21%) |
Jul 30, 2004 | 19.11 | 19.14 | 18.67 | 18.67 | 33,953 | -0.32(-1.71%) |
Jul 29, 2004 | 19.19 | 19.19 | 18.75 | 18.99 | 28,566 | -0.20(-1.02%) |
Jul 28, 2004 | 18.76 | 19.22 | 18.20 | 19.19 | 110,186 | +0.21(+1.10%) |
Jul 27, 2004 | 17.88 | 18.98 | 17.86 | 18.98 | 77,538 | +1.17(+6.57%) |
Jul 26, 2004 | 17.59 | 17.91 | 17.58 | 17.81 | 66,764 | +0.22(+1.25%) |
Jul 23, 2004 | 17.83 | 17.99 | 17.59 | 17.59 | 104,636 | -0.30(-1.68%) |
Jul 22, 2004 | 17.78 | 18.07 | 17.64 | 17.89 | 56,154 | +0.15(+0.86%) |
Jul 21, 2004 | 18.46 | 18.58 | 17.73 | 17.73 | 43,748 | -0.73(-3.95%) |
Jul 20, 2004 | 18.37 | 18.46 | 17.97 | 18.46 | 45,053 | +0.31(+1.69%) |
Jul 19, 2004 | 17.64 | 18.44 | 17.64 | 18.16 | 50,114 | +0.45(+2.56%) |
Jul 16, 2004 | 18.04 | 18.11 | 17.70 | 17.70 | 31,505 | -0.36(-1.97%) |
Jul 15, 2004 | 18.30 | 18.30 | 17.91 | 18.06 | 49,298 | -0.01(-0.07%) |
Jul 14, 2004 | 17.95 | 18.56 | 17.95 | 18.07 | 48,645 | -0.48(-2.61%) |
Jul 13, 2004 | 18.35 | 18.71 | 18.35 | 18.56 | 18,282 | -0.08(-0.43%) |
Jul 12, 2004 | 18.35 | 18.84 | 18.35 | 18.64 | 56,807 | +0.27(+1.47%) |
Jul 09, 2004 | 18.49 | 18.70 | 18.36 | 18.37 | 29,383 | -0.01(-0.07%) |
Jul 08, 2004 | 18.50 | 18.86 | 18.38 | 18.38 | 66,275 | -0.51(-2.72%) |
Jul 07, 2004 | 18.34 | 19.02 | 18.17 | 18.89 | 54,032 | +0.34(+1.85%) |
Jul 06, 2004 | 19.03 | 19.11 | 18.55 | 18.55 | 48,971 | -0.50(-2.61%) |
Jul 02, 2004 | 18.91 | 19.36 | 18.88 | 19.05 | 44,890 | +0.09(+0.48%) |
Jul 01, 2004 | 19.60 | 19.63 | 18.89 | 18.95 | 51,910 | -0.39(-2.03%) |
Jun 30, 2004 | 19.76 | 20.10 | 19.30 | 19.35 | 56,970 | -0.52(-2.62%) |
Jun 29, 2004 | 20.01 | 20.26 | 19.75 | 19.87 | 61,704 | +0.01(+0.06%) |
Jun 28, 2004 | 19.29 | 19.95 | 19.21 | 19.85 | 65,458 | +0.51(+2.63%) |
Jun 25, 2004 | 19.47 | 19.98 | 19.05 | 19.35 | 411,525 | -0.26(-1.31%) |
Jun 24, 2004 | 19.60 | 19.98 | 19.45 | 19.60 | 111,492 | +0.11(+0.57%) |
Jun 23, 2004 | 19.05 | 19.82 | 19.05 | 19.49 | 85,047 | +0.27(+1.40%) |
Jun 22, 2004 | 19.00 | 19.47 | 18.85 | 19.22 | 77,865 | -0.01(-0.06%) |
Jun 21, 2004 | 19.02 | 19.79 | 19.02 | 19.24 | 63,010 | -0.04(-0.19%) |
Jun 18, 2004 | 18.39 | 19.42 | 18.23 | 19.27 | 173,033 | +0.69(+3.73%) |
Jun 17, 2004 | 18.99 | 18.99 | 18.51 | 18.58 | 48,645 | -0.20(-1.08%) |
Jun 16, 2004 | 18.51 | 18.97 | 18.47 | 18.78 | 73,131 | +0.25(+1.36%) |
Jun 15, 2004 | 18.30 | 18.79 | 18.30 | 18.53 | 58,113 | +0.24(+1.31%) |
Jun 14, 2004 | 18.70 | 18.70 | 18.23 | 18.29 | 126,347 | -0.18(-0.99%) |
Jun 10, 2004 | 18.63 | 18.71 | 18.35 | 18.48 | 119,001 | +0.11(+0.60%) |
Jun 09, 2004 | 18.59 | 18.67 | 18.32 | 18.37 | 37,381 | -0.06(-0.33%) |
Jun 08, 2004 | 18.44 | 18.75 | 18.38 | 18.43 | 37,708 | -0.35(-1.86%) |
Jun 07, 2004 | 18.38 | 18.84 | 18.38 | 18.78 | 72,804 | +0.39(+2.13%) |
Jun 04, 2004 | 18.61 | 18.64 | 18.32 | 18.38 | 43,584 | +0.03(+0.17%) |
Jun 03, 2004 | 18.49 | 18.65 | 18.35 | 18.35 | 66,275 | -0.20(-1.06%) |
Jun 02, 2004 | 18.26 | 18.62 | 18.21 | 18.55 | 35,096 | +0.17(+0.93%) |