Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 34.67 | 34.75 | 34.28 | 34.68 | 2,996,761 | +0.01(+0.04%) |
Aug 30, 2004 | 34.81 | 35.07 | 34.63 | 34.67 | 1,787,808 | -0.28(-0.80%) |
Aug 27, 2004 | 34.68 | 35.09 | 34.67 | 34.95 | 1,827,224 | +0.32(+0.91%) |
Aug 26, 2004 | 34.63 | 34.68 | 34.32 | 34.63 | 5,257,001 | -0.12(-0.36%) |
Aug 25, 2004 | 34.61 | 34.89 | 34.51 | 34.75 | 2,692,692 | +0.14(+0.41%) |
Aug 24, 2004 | 34.79 | 34.89 | 34.46 | 34.61 | 1,716,859 | -0.09(-0.25%) |
Aug 23, 2004 | 34.59 | 34.85 | 34.40 | 34.70 | 2,278,259 | +0.09(+0.26%) |
Aug 20, 2004 | 34.09 | 34.63 | 33.92 | 34.61 | 2,770,962 | +0.51(+1.50%) |
Aug 19, 2004 | 34.12 | 34.22 | 33.92 | 34.10 | 2,345,266 | +17.11(+100.77%) |
Aug 16, 2004 | 16.84 | 17.14 | 16.80 | 16.98 | 1,157,993 | +0.19(+1.13%) |
Aug 13, 2004 | 16.71 | 16.86 | 16.66 | 16.79 | 1,387,170 | +0.09(+0.54%) |
Aug 12, 2004 | 16.92 | 17.01 | 16.63 | 16.70 | 2,446,059 | -0.38(-2.23%) |
Aug 11, 2004 | 17.03 | 17.14 | 16.87 | 17.08 | 1,201,632 | +0.00(+0.02%) |
Aug 10, 2004 | 17.05 | 17.13 | 16.94 | 17.08 | 1,740,227 | +0.16(+0.92%) |
Aug 09, 2004 | 17.04 | 17.12 | 16.86 | 16.92 | 1,885,504 | -0.04(-0.22%) |
Aug 06, 2004 | 17.20 | 17.20 | 16.88 | 16.96 | 1,999,811 | -0.33(-1.92%) |
Aug 05, 2004 | 17.58 | 17.58 | 17.28 | 17.29 | 1,363,802 | -0.24(-1.39%) |
Aug 04, 2004 | 17.46 | 17.63 | 17.41 | 17.54 | 1,529,068 | +0.03(+0.16%) |
Aug 03, 2004 | 17.69 | 17.71 | 17.49 | 17.51 | 1,352,821 | -0.26(-1.44%) |
Aug 02, 2004 | 17.55 | 17.81 | 17.49 | 17.76 | 1,442,353 | +0.21(+1.22%) |
Jul 30, 2004 | 17.68 | 17.77 | 17.51 | 17.55 | 1,508,516 | -0.09(-0.53%) |
Jul 29, 2004 | 17.58 | 17.82 | 17.58 | 17.64 | 2,106,798 | +0.15(+0.85%) |
Jul 28, 2004 | 17.38 | 17.63 | 17.26 | 17.49 | 1,919,289 | +0.07(+0.38%) |
Jul 27, 2004 | 17.29 | 17.46 | 17.10 | 17.43 | 1,427,994 | +0.19(+1.10%) |
Jul 26, 2004 | 17.35 | 17.36 | 17.19 | 17.24 | 1,350,851 | -0.06(-0.36%) |
Jul 23, 2004 | 17.17 | 17.39 | 17.17 | 17.30 | 2,478,437 | +0.12(+0.68%) |
Jul 22, 2004 | 17.24 | 17.28 | 16.98 | 17.18 | 2,075,265 | -0.14(-0.81%) |
Jul 21, 2004 | 17.67 | 17.71 | 17.24 | 17.32 | 2,777,156 | -0.02(-0.10%) |
Jul 20, 2004 | 17.32 | 17.39 | 17.24 | 17.34 | 2,727,041 | -0.04(-0.26%) |
Jul 19, 2004 | 17.23 | 17.39 | 17.18 | 17.39 | 2,490,825 | +0.16(+0.93%) |
Jul 16, 2004 | 17.40 | 17.40 | 17.10 | 17.23 | 2,468,864 | -0.06(-0.34%) |
Jul 15, 2004 | 17.41 | 17.43 | 17.23 | 17.29 | 2,364,411 | -0.20(-1.14%) |
Jul 14, 2004 | 18.04 | 18.04 | 17.43 | 17.48 | 3,995,681 | -0.56(-3.09%) |
Jul 13, 2004 | 18.03 | 18.10 | 18.00 | 18.04 | 1,634,929 | +0.00(+0.02%) |
Jul 12, 2004 | 17.89 | 18.10 | 17.75 | 18.04 | 2,975,363 | +0.12(+0.66%) |
Jul 09, 2004 | 17.81 | 17.97 | 17.75 | 17.92 | 1,664,491 | +0.11(+0.64%) |
Jul 08, 2004 | 17.54 | 17.85 | 17.51 | 17.81 | 2,770,962 | +0.27(+1.53%) |
Jul 07, 2004 | 17.26 | 17.55 | 17.26 | 17.54 | 1,880,155 | +0.26(+1.49%) |
Jul 06, 2004 | 17.25 | 17.33 | 17.16 | 17.28 | 3,134,717 | -0.05(-0.27%) |
Jul 02, 2004 | 17.36 | 17.42 | 17.29 | 17.33 | 1,916,192 | -0.08(-0.44%) |
Jul 01, 2004 | 17.57 | 17.60 | 17.31 | 17.40 | 2,157,476 | -0.23(-1.32%) |
Jun 30, 2004 | 17.75 | 17.83 | 17.57 | 17.63 | 2,479,845 | -0.22(-1.23%) |
Jun 29, 2004 | 17.68 | 17.90 | 17.56 | 17.86 | 2,097,507 | +0.18(+1.01%) |
Jun 28, 2004 | 17.88 | 17.88 | 17.61 | 17.68 | 1,419,548 | -0.19(-1.06%) |
Jun 25, 2004 | 17.51 | 17.89 | 17.46 | 17.87 | 3,505,230 | +0.30(+1.69%) |
Jun 24, 2004 | 17.74 | 17.76 | 17.55 | 17.57 | 2,984,373 | -0.22(-1.22%) |
Jun 23, 2004 | 17.49 | 17.82 | 17.49 | 17.79 | 2,592,463 | +0.17(+0.98%) |
Jun 22, 2004 | 17.54 | 17.64 | 17.48 | 17.61 | 2,378,489 | +0.04(+0.24%) |
Jun 21, 2004 | 17.74 | 17.75 | 17.55 | 17.57 | 1,174,041 | -0.13(-0.74%) |
Jun 18, 2004 | 17.52 | 17.76 | 17.51 | 17.70 | 2,524,047 | +0.07(+0.40%) |
Jun 17, 2004 | 17.64 | 17.66 | 17.55 | 17.63 | 1,607,056 | -0.01(-0.03%) |
Jun 16, 2004 | 17.46 | 17.64 | 17.46 | 17.64 | 1,966,307 | +0.19(+1.07%) |
Jun 15, 2004 | 17.40 | 17.53 | 17.39 | 17.45 | 1,629,017 | +0.08(+0.46%) |
Jun 14, 2004 | 17.48 | 17.57 | 17.27 | 17.37 | 2,095,255 | -0.18(-1.00%) |
Jun 10, 2004 | 17.40 | 17.58 | 17.30 | 17.55 | 2,653,276 | +0.09(+0.51%) |
Jun 09, 2004 | 17.33 | 17.52 | 17.33 | 17.46 | 1,972,783 | +0.06(+0.33%) |
Jun 08, 2004 | 17.42 | 17.49 | 17.32 | 17.40 | 2,508,844 | -0.14(-0.81%) |
Jun 07, 2004 | 17.35 | 17.54 | 17.27 | 17.54 | 2,256,017 | +0.24(+1.41%) |
Jun 04, 2004 | 17.16 | 17.36 | 17.14 | 17.30 | 2,167,049 | +0.15(+0.89%) |
Jun 03, 2004 | 17.23 | 17.23 | 17.04 | 17.15 | 1,954,482 | -0.08(-0.46%) |
Jun 02, 2004 | 16.98 | 17.25 | 16.97 | 17.23 | 1,920,697 | +0.24(+1.43%) |