Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 17.52 | 17.67 | 17.07 | 17.36 | 1,509,223 | -0.21(-1.20%) |
Aug 30, 2004 | 17.63 | 17.74 | 17.49 | 17.57 | 1,211,442 | -0.23(-1.28%) |
Aug 27, 2004 | 17.49 | 17.84 | 17.48 | 17.80 | 1,159,277 | +0.30(+1.73%) |
Aug 26, 2004 | 17.28 | 17.55 | 17.19 | 17.50 | 2,228,008 | +0.22(+1.27%) |
Aug 25, 2004 | 17.00 | 17.40 | 16.87 | 17.28 | 1,535,484 | +0.28(+1.63%) |
Aug 24, 2004 | 17.42 | 17.48 | 16.66 | 17.00 | 2,755,006 | -0.23(-1.32%) |
Aug 23, 2004 | 17.60 | 17.64 | 17.19 | 17.23 | 1,659,658 | -0.27(-1.54%) |
Aug 20, 2004 | 17.17 | 17.52 | 17.14 | 17.50 | 844,979 | +0.34(+1.96%) |
Aug 19, 2004 | 17.33 | 17.55 | 17.08 | 17.16 | 902,016 | -0.16(-0.92%) |
Aug 18, 2004 | 16.86 | 17.36 | 16.80 | 17.32 | 1,823,639 | +0.35(+2.03%) |
Aug 17, 2004 | 16.83 | 17.16 | 16.81 | 16.97 | 1,450,522 | +0.18(+1.05%) |
Aug 16, 2004 | 16.66 | 16.80 | 16.54 | 16.80 | 1,161,535 | +0.34(+2.04%) |
Aug 13, 2004 | 16.42 | 16.70 | 16.25 | 16.46 | 1,923,573 | +0.07(+0.41%) |
Aug 12, 2004 | 16.22 | 16.48 | 16.14 | 16.39 | 3,220,096 | -0.19(-1.17%) |
Aug 11, 2004 | 16.68 | 17.05 | 16.23 | 16.59 | 3,718,813 | -0.97(-5.51%) |
Aug 10, 2004 | 17.33 | 17.62 | 17.25 | 17.55 | 958,221 | +0.23(+1.31%) |
Aug 09, 2004 | 17.07 | 17.44 | 16.97 | 17.33 | 1,295,690 | +0.26(+1.53%) |
Aug 06, 2004 | 17.50 | 17.65 | 17.00 | 17.07 | 1,228,434 | -0.71(-3.98%) |
Aug 05, 2004 | 18.22 | 18.44 | 17.72 | 17.77 | 978,541 | -0.50(-2.72%) |
Aug 04, 2004 | 17.93 | 18.40 | 17.90 | 18.27 | 1,241,743 | +0.24(+1.31%) |
Aug 03, 2004 | 18.51 | 18.51 | 17.97 | 18.03 | 1,754,482 | -0.48(-2.59%) |
Aug 02, 2004 | 18.18 | 18.67 | 18.14 | 18.51 | 1,525,027 | +0.21(+1.15%) |
Jul 30, 2004 | 18.05 | 18.64 | 17.93 | 18.30 | 1,644,448 | +0.14(+0.79%) |
Jul 29, 2004 | 17.59 | 18.20 | 17.59 | 18.16 | 1,693,405 | +0.57(+3.25%) |
Jul 28, 2004 | 17.63 | 17.77 | 17.29 | 17.59 | 1,432,342 | -0.24(-1.32%) |
Jul 27, 2004 | 17.86 | 17.86 | 17.55 | 17.82 | 1,660,371 | +0.13(+0.71%) |
Jul 26, 2004 | 17.89 | 18.09 | 17.56 | 17.70 | 1,357,718 | -0.15(-0.85%) |
Jul 23, 2004 | 18.49 | 18.49 | 17.84 | 17.85 | 1,779,317 | -0.73(-3.94%) |
Jul 22, 2004 | 18.29 | 18.74 | 18.26 | 18.58 | 1,638,388 | +0.31(+1.70%) |
Jul 21, 2004 | 18.85 | 19.10 | 18.22 | 18.27 | 2,605,403 | -0.30(-1.63%) |
Jul 20, 2004 | 18.61 | 18.95 | 18.34 | 18.57 | 2,841,394 | -0.03(-0.14%) |
Jul 19, 2004 | 18.51 | 18.81 | 18.14 | 18.60 | 2,155,286 | +0.08(+0.45%) |
Jul 16, 2004 | 19.03 | 19.03 | 18.45 | 18.51 | 1,444,224 | -0.28(-1.48%) |
Jul 15, 2004 | 19.04 | 19.09 | 18.60 | 18.79 | 2,536,721 | -0.02(-0.09%) |
Jul 14, 2004 | 19.48 | 19.51 | 18.77 | 18.81 | 2,445,105 | -0.83(-4.24%) |
Jul 13, 2004 | 19.62 | 19.87 | 19.59 | 19.64 | 1,465,257 | +0.06(+0.30%) |
Jul 12, 2004 | 19.78 | 19.84 | 19.36 | 19.58 | 3,293,768 | -0.32(-1.61%) |
Jul 09, 2004 | 20.08 | 20.18 | 19.90 | 19.90 | 1,876,874 | +0.01(+0.04%) |
Jul 08, 2004 | 19.94 | 20.20 | 19.76 | 19.89 | 1,813,420 | -0.05(-0.25%) |
Jul 07, 2004 | 20.16 | 20.45 | 19.89 | 19.94 | 1,926,187 | -0.12(-0.59%) |
Jul 06, 2004 | 20.28 | 20.36 | 19.82 | 20.06 | 3,175,060 | -0.43(-2.09%) |
Jul 02, 2004 | 20.42 | 20.58 | 20.21 | 20.49 | 1,490,923 | -0.04(-0.20%) |
Jul 01, 2004 | 21.08 | 21.08 | 20.24 | 20.53 | 2,214,105 | -0.66(-3.10%) |
Jun 30, 2004 | 21.10 | 21.24 | 20.91 | 21.19 | 1,655,618 | +0.08(+0.40%) |
Jun 29, 2004 | 21.07 | 21.27 | 20.95 | 21.11 | 1,982,392 | +0.02(+0.08%) |
Jun 28, 2004 | 21.70 | 21.75 | 20.97 | 21.09 | 1,258,973 | -0.39(-1.80%) |
Jun 25, 2004 | 21.12 | 21.61 | 21.12 | 21.48 | 1,655,142 | +0.44(+2.08%) |
Jun 24, 2004 | 21.04 | 21.38 | 20.95 | 21.04 | 1,756,740 | +0.05(+0.24%) |
Jun 23, 2004 | 20.94 | 21.09 | 20.68 | 20.99 | 2,834,502 | +0.03(+0.12%) |
Jun 22, 2004 | 20.45 | 21.02 | 20.45 | 20.96 | 2,054,758 | +0.42(+2.05%) |
Jun 21, 2004 | 20.95 | 21.03 | 20.51 | 20.54 | 2,284,570 | -0.14(-0.69%) |
Jun 18, 2004 | 20.37 | 20.89 | 20.31 | 20.69 | 5,239,087 | +0.08(+0.37%) |
Jun 17, 2004 | 21.71 | 22.05 | 19.44 | 20.61 | 18,814,848 | -3.00(-12.69%) |
Jun 16, 2004 | 23.90 | 23.90 | 23.20 | 23.61 | 2,692,266 | -0.13(-0.53%) |
Jun 15, 2004 | 23.38 | 24.09 | 23.38 | 23.73 | 1,261,944 | +0.62(+2.70%) |
Jun 14, 2004 | 23.61 | 23.66 | 23.02 | 23.11 | 1,307,098 | -0.59(-2.49%) |
Jun 10, 2004 | 23.73 | 23.89 | 23.50 | 23.70 | 862,566 | +0.23(+0.97%) |
Jun 09, 2004 | 24.15 | 24.15 | 23.30 | 23.47 | 1,530,968 | -0.68(-2.82%) |
Jun 08, 2004 | 24.30 | 24.33 | 23.93 | 24.15 | 1,290,937 | -0.32(-1.31%) |
Jun 07, 2004 | 23.66 | 24.49 | 23.61 | 24.47 | 1,252,081 | +1.04(+4.42%) |
Jun 04, 2004 | 23.50 | 23.73 | 23.35 | 23.44 | 1,012,644 | +0.40(+1.75%) |
Jun 03, 2004 | 23.52 | 23.58 | 23.03 | 23.03 | 977,947 | -0.66(-2.77%) |
Jun 02, 2004 | 23.88 | 23.98 | 23.44 | 23.69 | 619,089 | -0.14(-0.60%) |