Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 17.29 | 17.45 | 17.25 | 17.41 | 38,600 | +0.16(+0.93%) |
Aug 30, 2004 | 17.35 | 17.51 | 17.10 | 17.25 | 5,500 | -0.23(-1.32%) |
Aug 27, 2004 | 17.25 | 17.60 | 17.09 | 17.48 | 14,300 | +0.12(+0.69%) |
Aug 26, 2004 | 17.76 | 17.76 | 16.87 | 17.36 | 9,400 | +0.01(+0.06%) |
Aug 25, 2004 | 16.93 | 17.42 | 16.87 | 17.35 | 13,800 | +0.17(+0.99%) |
Aug 24, 2004 | 17.69 | 17.92 | 16.85 | 17.18 | 30,600 | -0.39(-2.22%) |
Aug 23, 2004 | 18.14 | 18.14 | 17.38 | 17.57 | 10,446 | -0.48(-2.66%) |
Aug 20, 2004 | 17.91 | 18.15 | 17.76 | 18.05 | 14,000 | +0.09(+0.50%) |
Aug 19, 2004 | 18.10 | 18.23 | 17.75 | 17.96 | 16,400 | -0.24(-1.32%) |
Aug 18, 2004 | 18.03 | 18.27 | 17.89 | 18.20 | 5,776 | +0.16(+0.89%) |
Aug 17, 2004 | 18.35 | 18.35 | 17.68 | 18.04 | 9,900 | +0.27(+1.52%) |
Aug 16, 2004 | 17.44 | 18.28 | 17.44 | 17.77 | 15,400 | +0.27(+1.54%) |
Aug 13, 2004 | 17.61 | 18.12 | 17.50 | 17.50 | 6,600 | -0.21(-1.19%) |
Aug 12, 2004 | 17.72 | 18.17 | 17.42 | 17.71 | 10,900 | -0.29(-1.61%) |
Aug 11, 2004 | 17.75 | 18.09 | 17.42 | 18.00 | 23,300 | +0.02(+0.11%) |
Aug 10, 2004 | 17.59 | 18.00 | 17.31 | 17.98 | 9,600 | +0.33(+1.87%) |
Aug 09, 2004 | 16.86 | 18.09 | 16.83 | 17.65 | 20,043 | +0.29(+1.67%) |
Aug 06, 2004 | 17.04 | 17.54 | 16.40 | 17.36 | 30,500 | -0.04(-0.23%) |
Aug 05, 2004 | 17.22 | 17.49 | 17.22 | 17.40 | 9,900 | -0.55(-3.06%) |
Aug 04, 2004 | 17.16 | 17.95 | 17.15 | 17.95 | 17,800 | +0.83(+4.85%) |
Aug 03, 2004 | 17.58 | 17.94 | 17.11 | 17.12 | 21,100 | -0.88(-4.89%) |
Aug 02, 2004 | 17.98 | 18.16 | 17.55 | 18.00 | 34,200 | +0.05(+0.28%) |
Jul 30, 2004 | 17.68 | 18.31 | 17.55 | 17.95 | 17,100 | +0.37(+2.10%) |
Jul 29, 2004 | 17.96 | 18.00 | 17.56 | 17.58 | 8,000 | -0.42(-2.33%) |
Jul 28, 2004 | 18.04 | 18.20 | 17.72 | 18.00 | 16,700 | -0.10(-0.55%) |
Jul 27, 2004 | 17.80 | 18.22 | 17.80 | 18.10 | 13,500 | +0.12(+0.67%) |
Jul 26, 2004 | 18.00 | 18.08 | 17.81 | 17.98 | 19,400 | -0.11(-0.61%) |
Jul 23, 2004 | 18.20 | 18.32 | 17.90 | 18.09 | 18,300 | -0.11(-0.60%) |
Jul 22, 2004 | 18.33 | 18.66 | 18.07 | 18.20 | 29,500 | -0.10(-0.55%) |
Jul 21, 2004 | 18.28 | 18.84 | 18.20 | 18.30 | 35,000 | +0.01(+0.05%) |
Jul 20, 2004 | 18.14 | 18.79 | 18.02 | 18.29 | 21,000 | +0.30(+1.67%) |
Jul 19, 2004 | 18.18 | 18.76 | 17.96 | 17.99 | 23,000 | -0.09(-0.50%) |
Jul 16, 2004 | 18.26 | 18.74 | 17.95 | 18.08 | 23,400 | -0.17(-0.93%) |
Jul 15, 2004 | 17.94 | 18.85 | 17.94 | 18.25 | 29,700 | +0.00(+0.00%) |
Jul 14, 2004 | 18.38 | 18.62 | 17.52 | 18.25 | 27,900 | -0.01(-0.05%) |
Jul 13, 2004 | 18.52 | 18.64 | 18.25 | 18.26 | 8,500 | +0.01(+0.05%) |
Jul 12, 2004 | 18.25 | 18.53 | 18.24 | 18.25 | 12,900 | +0.00(+0.00%) |
Jul 09, 2004 | 18.51 | 18.51 | 18.24 | 18.25 | 18,000 | -0.27(-1.46%) |
Jul 08, 2004 | 18.80 | 18.97 | 18.52 | 18.52 | 18,500 | -0.23(-1.23%) |
Jul 07, 2004 | 18.78 | 18.99 | 18.75 | 18.75 | 10,900 | -0.21(-1.11%) |
Jul 06, 2004 | 18.77 | 18.97 | 18.77 | 18.96 | 2,800 | +0.15(+0.80%) |
Jul 02, 2004 | 18.85 | 18.91 | 18.75 | 18.81 | 17,200 | -0.23(-1.21%) |
Jul 01, 2004 | 19.21 | 19.21 | 18.78 | 19.04 | 13,700 | +0.19(+1.01%) |
Jun 30, 2004 | 19.11 | 19.25 | 18.76 | 18.85 | 13,100 | -0.07(-0.37%) |
Jun 29, 2004 | 19.07 | 19.10 | 18.77 | 18.92 | 6,700 | -0.07(-0.37%) |
Jun 28, 2004 | 18.91 | 19.00 | 18.71 | 18.99 | 13,800 | +0.60(+3.26%) |
Jun 25, 2004 | 18.80 | 19.07 | 18.38 | 18.39 | 46,900 | -0.65(-3.41%) |
Jun 24, 2004 | 18.86 | 19.04 | 18.79 | 19.04 | 17,900 | +0.25(+1.33%) |
Jun 23, 2004 | 18.54 | 19.00 | 18.54 | 18.79 | 15,600 | +0.53(+2.90%) |
Jun 22, 2004 | 18.59 | 18.59 | 18.26 | 18.26 | 12,100 | -0.09(-0.49%) |
Jun 21, 2004 | 18.33 | 18.49 | 18.33 | 18.35 | 9,100 | +0.05(+0.27%) |
Jun 18, 2004 | 18.46 | 18.76 | 18.30 | 18.30 | 24,100 | -0.16(-0.87%) |
Jun 17, 2004 | 18.82 | 18.85 | 18.46 | 18.46 | 14,900 | -0.31(-1.65%) |
Jun 16, 2004 | 18.71 | 18.79 | 18.53 | 18.77 | 19,600 | +0.21(+1.13%) |
Jun 15, 2004 | 18.79 | 19.00 | 18.46 | 18.56 | 13,800 | +0.12(+0.65%) |
Jun 14, 2004 | 18.35 | 18.75 | 18.28 | 18.44 | 28,100 | +0.09(+0.49%) |
Jun 10, 2004 | 18.52 | 18.59 | 18.29 | 18.35 | 16,500 | +0.17(+0.94%) |
Jun 09, 2004 | 18.42 | 18.75 | 18.18 | 18.18 | 6,800 | -0.19(-1.03%) |
Jun 08, 2004 | 18.72 | 18.75 | 18.37 | 18.37 | 8,800 | -0.37(-1.97%) |
Jun 07, 2004 | 18.30 | 18.75 | 18.30 | 18.74 | 6,200 | +0.39(+2.12%) |
Jun 04, 2004 | 18.26 | 18.42 | 18.18 | 18.35 | 7,900 | +0.10(+0.55%) |
Jun 03, 2004 | 18.43 | 18.54 | 17.96 | 18.25 | 20,600 | -0.31(-1.67%) |
Jun 02, 2004 | 18.51 | 18.56 | 18.27 | 18.56 | 2,600 | +0.18(+0.98%) |