Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 17.07 | 17.48 | 17.00 | 17.29 | 110,195 | +0.10(+0.55%) |
Aug 30, 2004 | 16.91 | 17.39 | 16.84 | 17.19 | 107,302 | -0.08(-0.46%) |
Aug 27, 2004 | 17.08 | 17.43 | 16.92 | 17.27 | 55,852 | +0.00(+0.00%) |
Aug 26, 2004 | 17.31 | 17.46 | 17.09 | 17.27 | 86,798 | -0.15(-0.87%) |
Aug 25, 2004 | 16.69 | 17.46 | 16.68 | 17.43 | 83,401 | +0.35(+2.05%) |
Aug 24, 2004 | 17.04 | 17.32 | 16.92 | 17.08 | 132,712 | -0.07(-0.42%) |
Aug 23, 2004 | 17.12 | 17.46 | 16.98 | 17.15 | 85,414 | -0.17(-0.96%) |
Aug 20, 2004 | 17.11 | 17.41 | 16.83 | 17.31 | 75,853 | +0.32(+1.87%) |
Aug 19, 2004 | 16.53 | 17.16 | 16.53 | 17.00 | 86,798 | +0.31(+1.86%) |
Aug 18, 2004 | 16.19 | 16.69 | 16.16 | 16.69 | 82,521 | +0.37(+2.24%) |
Aug 17, 2004 | 15.82 | 16.38 | 15.68 | 16.32 | 413,485 | +0.60(+3.84%) |
Aug 16, 2004 | 15.58 | 15.76 | 15.45 | 15.72 | 182,653 | +0.14(+0.87%) |
Aug 13, 2004 | 15.37 | 15.64 | 15.31 | 15.58 | 182,024 | +0.15(+0.98%) |
Aug 12, 2004 | 15.37 | 15.58 | 15.15 | 15.43 | 204,415 | -0.14(-0.92%) |
Aug 11, 2004 | 15.26 | 15.77 | 15.06 | 15.57 | 222,404 | -0.12(-0.76%) |
Aug 10, 2004 | 15.51 | 15.70 | 15.31 | 15.69 | 248,066 | +0.28(+1.80%) |
Aug 09, 2004 | 15.84 | 15.95 | 15.33 | 15.41 | 408,579 | -0.45(-2.81%) |
Aug 06, 2004 | 16.31 | 16.38 | 15.86 | 15.86 | 133,970 | -0.51(-3.11%) |
Aug 05, 2004 | 16.63 | 16.84 | 16.31 | 16.37 | 129,693 | -0.36(-2.14%) |
Aug 04, 2004 | 16.53 | 16.83 | 16.37 | 16.73 | 133,719 | -0.02(-0.09%) |
Aug 03, 2004 | 16.98 | 17.04 | 16.74 | 16.74 | 96,987 | -0.25(-1.50%) |
Aug 02, 2004 | 16.91 | 17.24 | 16.87 | 17.00 | 101,138 | -0.07(-0.42%) |
Jul 30, 2004 | 16.82 | 17.39 | 16.82 | 17.07 | 87,804 | +0.21(+1.27%) |
Jul 29, 2004 | 16.44 | 16.85 | 16.37 | 16.85 | 119,756 | +0.42(+2.56%) |
Jul 28, 2004 | 16.66 | 16.66 | 16.33 | 16.43 | 159,255 | -0.18(-1.10%) |
Jul 27, 2004 | 16.61 | 16.76 | 16.38 | 16.61 | 247,185 | -0.09(-0.52%) |
Jul 26, 2004 | 16.97 | 17.24 | 16.65 | 16.70 | 102,270 | -0.31(-1.82%) |
Jul 23, 2004 | 17.29 | 17.33 | 16.97 | 17.01 | 123,529 | -0.32(-1.83%) |
Jul 22, 2004 | 16.30 | 17.60 | 16.30 | 17.33 | 345,556 | +0.81(+4.91%) |
Jul 21, 2004 | 16.68 | 16.68 | 16.39 | 16.52 | 145,292 | -0.12(-0.72%) |
Jul 20, 2004 | 16.61 | 16.77 | 16.50 | 16.64 | 167,558 | +0.02(+0.10%) |
Jul 19, 2004 | 16.91 | 16.96 | 16.57 | 16.62 | 177,998 | -0.48(-2.79%) |
Jul 16, 2004 | 17.43 | 17.48 | 16.97 | 17.10 | 122,523 | -0.45(-2.58%) |
Jul 15, 2004 | 17.53 | 17.55 | 17.21 | 17.55 | 109,692 | +0.17(+0.96%) |
Jul 14, 2004 | 17.18 | 17.65 | 17.15 | 17.39 | 119,127 | -0.08(-0.46%) |
Jul 13, 2004 | 17.27 | 17.71 | 17.23 | 17.46 | 106,296 | +0.00(+0.00%) |
Jul 12, 2004 | 17.35 | 17.79 | 17.12 | 17.46 | 120,888 | -0.11(-0.63%) |
Jul 09, 2004 | 17.47 | 17.74 | 17.40 | 17.58 | 86,169 | +0.14(+0.82%) |
Jul 08, 2004 | 17.30 | 17.94 | 17.21 | 17.43 | 119,127 | -0.04(-0.23%) |
Jul 07, 2004 | 17.40 | 17.92 | 17.29 | 17.47 | 109,315 | -0.22(-1.26%) |
Jul 06, 2004 | 17.85 | 18.12 | 17.41 | 17.70 | 89,565 | -0.43(-2.37%) |
Jul 02, 2004 | 18.03 | 18.43 | 17.50 | 18.12 | 62,771 | -0.01(-0.04%) |
Jul 01, 2004 | 18.37 | 18.83 | 18.09 | 18.13 | 80,508 | -0.51(-2.73%) |
Jun 30, 2004 | 17.88 | 18.93 | 17.85 | 18.64 | 156,362 | +0.33(+1.82%) |
Jun 29, 2004 | 17.61 | 18.51 | 17.61 | 18.31 | 414,366 | +0.26(+1.45%) |
Jun 28, 2004 | 17.80 | 18.61 | 17.61 | 18.05 | 169,444 | -0.18(-1.00%) |
Jun 25, 2004 | 17.49 | 18.69 | 17.49 | 18.23 | 386,440 | +0.35(+1.96%) |
Jun 24, 2004 | 17.53 | 17.90 | 17.12 | 17.88 | 125,794 | +0.45(+2.60%) |
Jun 23, 2004 | 17.10 | 17.49 | 16.93 | 17.43 | 123,781 | +0.37(+2.14%) |
Jun 22, 2004 | 17.23 | 17.33 | 16.77 | 17.06 | 142,902 | +0.16(+0.94%) |
Jun 21, 2004 | 17.18 | 17.43 | 16.90 | 16.90 | 110,321 | -0.46(-2.66%) |
Jun 18, 2004 | 16.84 | 17.49 | 16.73 | 17.36 | 149,443 | +0.34(+2.01%) |
Jun 17, 2004 | 17.04 | 17.40 | 16.91 | 17.02 | 72,457 | -0.21(-1.20%) |
Jun 16, 2004 | 17.31 | 17.58 | 17.16 | 17.23 | 113,843 | -0.18(-1.05%) |
Jun 15, 2004 | 17.46 | 17.58 | 17.11 | 17.41 | 87,552 | +0.24(+1.39%) |
Jun 14, 2004 | 17.78 | 17.78 | 17.04 | 17.17 | 162,400 | -0.47(-2.66%) |
Jun 10, 2004 | 17.33 | 17.98 | 17.33 | 17.64 | 129,568 | +0.14(+0.82%) |
Jun 09, 2004 | 17.95 | 18.06 | 17.48 | 17.50 | 219,888 | -0.36(-2.00%) |
Jun 08, 2004 | 18.12 | 18.12 | 17.84 | 17.85 | 139,505 | -0.10(-0.53%) |
Jun 07, 2004 | 18.04 | 18.06 | 17.53 | 17.95 | 57,362 | +0.41(+2.36%) |
Jun 04, 2004 | 17.84 | 18.20 | 17.37 | 17.54 | 196,868 | +0.12(+0.68%) |
Jun 03, 2004 | 17.70 | 17.89 | 17.38 | 17.42 | 59,626 | -0.44(-2.45%) |
Jun 02, 2004 | 17.50 | 18.18 | 17.31 | 17.85 | 133,719 | +0.14(+0.81%) |