Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 17.53 | 17.68 | 17.08 | 17.37 | 1,508,198 | -0.21(-1.20%) |
Aug 30, 2004 | 17.64 | 17.75 | 17.50 | 17.58 | 1,210,620 | -0.23(-1.28%) |
Aug 27, 2004 | 17.50 | 17.85 | 17.49 | 17.81 | 1,158,490 | +0.30(+1.73%) |
Aug 26, 2004 | 17.29 | 17.57 | 17.20 | 17.51 | 2,226,496 | +0.22(+1.27%) |
Aug 25, 2004 | 17.01 | 17.42 | 16.88 | 17.29 | 1,534,441 | +0.28(+1.63%) |
Aug 24, 2004 | 17.43 | 17.49 | 16.67 | 17.01 | 2,753,136 | -0.23(-1.32%) |
Aug 23, 2004 | 17.61 | 17.65 | 17.20 | 17.24 | 1,658,531 | -0.27(-1.54%) |
Aug 20, 2004 | 17.18 | 17.53 | 17.15 | 17.51 | 844,406 | +0.34(+1.96%) |
Aug 19, 2004 | 17.34 | 17.57 | 17.10 | 17.17 | 901,404 | -0.16(-0.92%) |
Aug 18, 2004 | 16.87 | 17.37 | 16.81 | 17.33 | 1,822,401 | +0.35(+2.03%) |
Aug 17, 2004 | 16.84 | 17.17 | 16.82 | 16.99 | 1,449,538 | +0.18(+1.05%) |
Aug 16, 2004 | 16.67 | 16.81 | 16.55 | 16.81 | 1,160,746 | +0.34(+2.04%) |
Aug 13, 2004 | 16.43 | 16.72 | 16.26 | 16.47 | 1,922,267 | +0.07(+0.41%) |
Aug 12, 2004 | 16.23 | 16.49 | 16.15 | 16.40 | 3,217,910 | -0.19(-1.17%) |
Aug 11, 2004 | 16.69 | 17.06 | 16.24 | 16.60 | 3,716,289 | -0.97(-5.51%) |
Aug 10, 2004 | 17.34 | 17.63 | 17.26 | 17.57 | 957,571 | +0.23(+1.31%) |
Aug 09, 2004 | 17.08 | 17.45 | 16.98 | 17.34 | 1,294,811 | +0.26(+1.53%) |
Aug 06, 2004 | 17.51 | 17.66 | 17.01 | 17.08 | 1,227,600 | -0.71(-3.98%) |
Aug 05, 2004 | 18.23 | 18.45 | 17.74 | 17.79 | 977,877 | -0.50(-2.72%) |
Aug 04, 2004 | 17.95 | 18.41 | 17.91 | 18.28 | 1,240,900 | +0.24(+1.31%) |
Aug 03, 2004 | 18.53 | 18.53 | 17.98 | 18.05 | 1,753,291 | -0.48(-2.59%) |
Aug 02, 2004 | 18.19 | 18.68 | 18.15 | 18.53 | 1,523,992 | +0.21(+1.15%) |
Jul 30, 2004 | 18.06 | 18.65 | 17.95 | 18.32 | 1,643,332 | +0.14(+0.79%) |
Jul 29, 2004 | 17.60 | 18.22 | 17.60 | 18.17 | 1,692,255 | +0.57(+3.25%) |
Jul 28, 2004 | 17.64 | 17.79 | 17.31 | 17.60 | 1,431,369 | -0.24(-1.32%) |
Jul 27, 2004 | 17.87 | 17.87 | 17.56 | 17.84 | 1,659,244 | +0.13(+0.71%) |
Jul 26, 2004 | 17.90 | 18.11 | 17.58 | 17.71 | 1,356,797 | -0.15(-0.85%) |
Jul 23, 2004 | 18.50 | 18.50 | 17.85 | 17.86 | 1,778,109 | -0.73(-3.94%) |
Jul 22, 2004 | 18.30 | 18.75 | 18.27 | 18.59 | 1,637,276 | +0.31(+1.70%) |
Jul 21, 2004 | 18.86 | 19.12 | 18.23 | 18.28 | 2,603,634 | -0.30(-1.63%) |
Jul 20, 2004 | 18.62 | 18.96 | 18.35 | 18.59 | 2,839,465 | -0.03(-0.14%) |
Jul 19, 2004 | 18.53 | 18.82 | 18.15 | 18.61 | 2,153,823 | +0.08(+0.45%) |
Jul 16, 2004 | 19.04 | 19.04 | 18.46 | 18.53 | 1,443,244 | -0.28(-1.48%) |
Jul 15, 2004 | 19.05 | 19.10 | 18.61 | 18.80 | 2,534,999 | -0.02(-0.09%) |
Jul 14, 2004 | 19.50 | 19.52 | 18.78 | 18.82 | 2,443,445 | -0.83(-4.24%) |
Jul 13, 2004 | 19.63 | 19.88 | 19.60 | 19.66 | 1,464,262 | +0.06(+0.30%) |
Jul 12, 2004 | 19.79 | 19.86 | 19.38 | 19.60 | 3,291,533 | -0.32(-1.61%) |
Jul 09, 2004 | 20.09 | 20.19 | 19.92 | 19.92 | 1,875,600 | +0.01(+0.04%) |
Jul 08, 2004 | 19.95 | 20.21 | 19.77 | 19.91 | 1,812,189 | -0.05(-0.25%) |
Jul 07, 2004 | 20.17 | 20.46 | 19.91 | 19.96 | 1,924,880 | -0.12(-0.59%) |
Jul 06, 2004 | 20.30 | 20.37 | 19.83 | 20.08 | 3,172,905 | -0.43(-2.09%) |
Jul 02, 2004 | 20.43 | 20.60 | 20.22 | 20.51 | 1,489,911 | -0.04(-0.20%) |
Jul 01, 2004 | 21.10 | 21.10 | 20.25 | 20.55 | 2,212,602 | -0.66(-3.10%) |
Jun 30, 2004 | 21.11 | 21.26 | 20.93 | 21.20 | 1,654,494 | +0.08(+0.40%) |
Jun 29, 2004 | 21.09 | 21.29 | 20.97 | 21.12 | 1,981,047 | +0.02(+0.08%) |
Jun 28, 2004 | 21.72 | 21.77 | 20.99 | 21.10 | 1,258,118 | -0.39(-1.80%) |
Jun 25, 2004 | 21.14 | 21.63 | 21.14 | 21.49 | 1,654,019 | +0.44(+2.08%) |
Jun 24, 2004 | 21.05 | 21.39 | 20.97 | 21.05 | 1,755,547 | +0.05(+0.24%) |
Jun 23, 2004 | 20.95 | 21.10 | 20.69 | 21.00 | 2,832,577 | +0.03(+0.12%) |
Jun 22, 2004 | 20.46 | 21.04 | 20.46 | 20.98 | 2,053,363 | +0.42(+2.05%) |
Jun 21, 2004 | 20.97 | 21.04 | 20.52 | 20.56 | 2,283,019 | -0.14(-0.69%) |
Jun 18, 2004 | 20.38 | 20.90 | 20.32 | 20.70 | 5,235,531 | +0.08(+0.37%) |
Jun 17, 2004 | 21.73 | 22.06 | 19.45 | 20.62 | 18,802,076 | -3.00(-12.69%) |
Jun 16, 2004 | 23.92 | 23.92 | 23.22 | 23.62 | 2,690,438 | -0.13(-0.53%) |
Jun 15, 2004 | 23.39 | 24.11 | 23.39 | 23.75 | 1,261,087 | +0.62(+2.69%) |
Jun 14, 2004 | 23.62 | 23.68 | 23.04 | 23.12 | 1,306,211 | -0.59(-2.49%) |
Jun 10, 2004 | 23.75 | 23.91 | 23.51 | 23.71 | 861,980 | +0.23(+0.97%) |
Jun 09, 2004 | 24.17 | 24.17 | 23.32 | 23.49 | 1,529,929 | -0.68(-2.82%) |
Jun 08, 2004 | 24.32 | 24.35 | 23.95 | 24.17 | 1,290,061 | -0.32(-1.31%) |
Jun 07, 2004 | 23.68 | 24.51 | 23.63 | 24.49 | 1,251,231 | +1.04(+4.42%) |
Jun 04, 2004 | 23.51 | 23.75 | 23.37 | 23.45 | 1,011,957 | +0.40(+1.75%) |
Jun 03, 2004 | 23.54 | 23.60 | 23.05 | 23.05 | 977,283 | -0.66(-2.77%) |
Jun 02, 2004 | 23.89 | 24.00 | 23.45 | 23.71 | 618,669 | -0.14(-0.60%) |