Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 16.98 | 17.11 | 16.88 | 16.96 | 837,023 | -0.03(-0.15%) |
Aug 30, 2004 | 17.11 | 17.18 | 16.98 | 16.98 | 775,475 | -0.22(-1.25%) |
Aug 27, 2004 | 17.16 | 17.24 | 17.13 | 17.20 | 391,029 | +0.00(+0.00%) |
Aug 26, 2004 | 17.08 | 17.20 | 17.05 | 17.20 | 748,222 | +0.07(+0.38%) |
Aug 25, 2004 | 17.09 | 17.18 | 16.96 | 17.13 | 668,455 | +0.10(+0.61%) |
Aug 24, 2004 | 17.16 | 17.17 | 17.02 | 17.03 | 614,715 | -0.02(-0.11%) |
Aug 23, 2004 | 17.05 | 17.20 | 17.05 | 17.05 | 586,697 | +0.07(+0.42%) |
Aug 20, 2004 | 16.88 | 17.04 | 16.84 | 16.98 | 725,716 | +0.09(+0.54%) |
Aug 19, 2004 | 17.00 | 17.03 | 16.76 | 16.88 | 731,840 | -0.20(-1.15%) |
Aug 18, 2004 | 16.94 | 17.11 | 16.86 | 17.08 | 803,187 | +0.18(+1.04%) |
Aug 17, 2004 | 16.75 | 16.92 | 16.74 | 16.90 | 897,193 | +0.15(+0.90%) |
Aug 16, 2004 | 16.59 | 16.77 | 16.49 | 16.75 | 963,488 | +0.20(+1.18%) |
Aug 13, 2004 | 16.58 | 16.62 | 16.47 | 16.56 | 716,989 | -0.04(-0.24%) |
Aug 12, 2004 | 16.57 | 16.67 | 16.50 | 16.60 | 563,731 | +0.03(+0.16%) |
Aug 11, 2004 | 16.60 | 16.69 | 16.51 | 16.57 | 1,087,809 | -0.02(-0.12%) |
Aug 10, 2004 | 16.60 | 16.65 | 16.50 | 16.59 | 1,256,683 | +0.07(+0.40%) |
Aug 09, 2004 | 16.64 | 16.70 | 16.49 | 16.52 | 838,860 | -0.10(-0.63%) |
Aug 06, 2004 | 16.59 | 16.80 | 16.56 | 16.63 | 1,030,701 | -0.08(-0.47%) |
Aug 05, 2004 | 16.73 | 16.87 | 16.66 | 16.71 | 1,048,001 | -0.08(-0.51%) |
Aug 04, 2004 | 16.62 | 16.83 | 16.50 | 16.79 | 587,156 | +0.12(+0.74%) |
Aug 03, 2004 | 16.77 | 16.77 | 16.60 | 16.67 | 1,070,508 | -0.14(-0.85%) |
Aug 02, 2004 | 16.72 | 16.83 | 16.58 | 16.81 | 1,081,531 | +0.10(+0.59%) |
Jul 30, 2004 | 16.83 | 16.83 | 16.64 | 16.71 | 878,668 | -0.10(-0.62%) |
Jul 29, 2004 | 16.79 | 16.91 | 16.71 | 16.82 | 940,675 | +0.03(+0.19%) |
Jul 28, 2004 | 16.90 | 16.91 | 16.56 | 16.79 | 977,114 | -0.12(-0.70%) |
Jul 27, 2004 | 16.96 | 17.01 | 16.85 | 16.90 | 1,243,976 | -0.05(-0.27%) |
Jul 26, 2004 | 16.86 | 17.03 | 16.83 | 16.95 | 1,256,071 | +0.08(+0.50%) |
Jul 23, 2004 | 17.02 | 17.02 | 16.80 | 16.86 | 847,434 | -0.16(-0.92%) |
Jul 22, 2004 | 17.09 | 17.12 | 16.96 | 17.02 | 1,297,409 | -0.11(-0.65%) |
Jul 21, 2004 | 17.38 | 17.52 | 17.13 | 17.13 | 1,574,223 | -0.10(-0.57%) |
Jul 20, 2004 | 16.83 | 17.24 | 16.79 | 17.23 | 1,522,932 | +0.42(+2.49%) |
Jul 19, 2004 | 16.79 | 16.94 | 16.69 | 16.81 | 848,659 | +0.03(+0.16%) |
Jul 16, 2004 | 17.15 | 17.15 | 16.76 | 16.79 | 1,120,879 | -0.16(-0.92%) |
Jul 15, 2004 | 16.98 | 17.11 | 16.88 | 16.94 | 1,114,296 | -0.07(-0.42%) |
Jul 14, 2004 | 16.95 | 17.13 | 16.94 | 17.01 | 779,303 | -0.07(-0.38%) |
Jul 13, 2004 | 16.86 | 17.14 | 16.86 | 17.08 | 502,489 | -0.10(-0.57%) |
Jul 12, 2004 | 17.08 | 17.22 | 17.01 | 17.18 | 685,143 | +0.10(+0.57%) |
Jul 09, 2004 | 17.15 | 17.15 | 17.03 | 17.08 | 856,621 | -0.04(-0.23%) |
Jul 08, 2004 | 17.15 | 17.37 | 17.08 | 17.12 | 1,000,233 | -0.14(-0.80%) |
Jul 07, 2004 | 17.36 | 17.37 | 17.20 | 17.26 | 1,181,662 | -0.17(-0.97%) |
Jul 06, 2004 | 17.37 | 17.45 | 17.20 | 17.43 | 1,021,974 | +0.01(+0.04%) |
Jul 02, 2004 | 17.38 | 17.48 | 17.32 | 17.42 | 1,000,845 | -0.01(-0.04%) |
Jul 01, 2004 | 17.52 | 17.63 | 17.27 | 17.43 | 1,304,299 | -0.13(-0.74%) |
Jun 30, 2004 | 17.50 | 17.60 | 17.41 | 17.56 | 1,028,710 | +0.07(+0.41%) |
Jun 29, 2004 | 17.53 | 17.58 | 17.42 | 17.48 | 915,260 | +0.02(+0.11%) |
Jun 28, 2004 | 17.48 | 17.70 | 17.43 | 17.47 | 1,642,354 | -0.02(-0.11%) |
Jun 25, 2004 | 17.44 | 17.49 | 17.24 | 17.48 | 3,588,775 | +0.36(+2.10%) |
Jun 24, 2004 | 17.49 | 17.50 | 17.10 | 17.13 | 2,553,327 | -0.33(-1.87%) |
Jun 23, 2004 | 17.55 | 17.62 | 17.14 | 17.45 | 1,673,434 | -0.09(-0.52%) |
Jun 22, 2004 | 17.26 | 17.57 | 17.16 | 17.54 | 2,641,822 | +0.30(+1.74%) |
Jun 21, 2004 | 16.96 | 17.37 | 16.93 | 17.24 | 2,022,973 | +0.33(+1.93%) |
Jun 18, 2004 | 16.90 | 16.99 | 16.82 | 16.92 | 1,501,804 | +0.01(+0.08%) |
Jun 17, 2004 | 16.81 | 16.93 | 16.75 | 16.90 | 978,951 | +0.13(+0.78%) |
Jun 16, 2004 | 16.96 | 17.05 | 16.76 | 16.77 | 980,942 | -0.18(-1.04%) |
Jun 15, 2004 | 16.92 | 17.10 | 16.88 | 16.95 | 965,784 | +0.15(+0.89%) |
Jun 14, 2004 | 16.92 | 17.05 | 16.78 | 16.80 | 882,648 | -0.15(-0.89%) |
Jun 10, 2004 | 17.05 | 17.05 | 16.85 | 16.95 | 719,745 | +0.03(+0.15%) |
Jun 09, 2004 | 16.96 | 17.05 | 16.86 | 16.92 | 804,412 | -0.03(-0.19%) |
Jun 08, 2004 | 16.85 | 16.98 | 16.82 | 16.96 | 1,059,791 | +0.06(+0.35%) |
Jun 07, 2004 | 16.99 | 17.07 | 16.79 | 16.90 | 1,297,868 | -0.01(-0.04%) |
Jun 04, 2004 | 16.92 | 17.11 | 16.82 | 16.90 | 1,202,178 | +0.21(+1.25%) |
Jun 03, 2004 | 16.75 | 16.85 | 16.64 | 16.69 | 634,312 | -0.04(-0.23%) |
Jun 02, 2004 | 16.77 | 16.77 | 16.60 | 16.73 | 992,271 | -0.03(-0.20%) |