Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.18 | 18.24 | 17.95 | 18.19 | 3,785,575 | +0.01(+0.07%) |
Aug 30, 2004 | 18.21 | 18.42 | 18.18 | 18.18 | 2,220,221 | -0.11(-0.63%) |
Aug 27, 2004 | 18.23 | 18.37 | 18.16 | 18.29 | 2,780,326 | +0.05(+0.26%) |
Aug 26, 2004 | 18.18 | 18.37 | 18.14 | 18.25 | 3,462,077 | +0.10(+0.56%) |
Aug 25, 2004 | 18.07 | 18.18 | 17.88 | 18.14 | 4,287,308 | +0.05(+0.30%) |
Aug 24, 2004 | 17.91 | 18.21 | 17.91 | 18.09 | 3,251,313 | +0.15(+0.86%) |
Aug 23, 2004 | 18.23 | 18.30 | 17.94 | 17.94 | 2,773,494 | -0.29(-1.59%) |
Aug 20, 2004 | 17.81 | 18.23 | 17.81 | 18.23 | 4,561,196 | +0.32(+1.77%) |
Aug 19, 2004 | 17.81 | 18.00 | 17.77 | 17.91 | 2,968,364 | +0.08(+0.45%) |
Aug 18, 2004 | 17.75 | 18.00 | 17.69 | 17.83 | 4,046,838 | +0.07(+0.42%) |
Aug 17, 2004 | 17.37 | 17.80 | 17.30 | 17.75 | 5,464,405 | +0.42(+2.41%) |
Aug 16, 2004 | 17.30 | 17.47 | 17.26 | 17.34 | 5,583,080 | -0.04(-0.23%) |
Aug 13, 2004 | 17.40 | 17.54 | 17.30 | 17.38 | 4,089,318 | -0.03(-0.15%) |
Aug 12, 2004 | 17.63 | 17.75 | 17.38 | 17.40 | 6,246,562 | -0.34(-1.90%) |
Aug 11, 2004 | 17.96 | 17.97 | 17.61 | 17.74 | 5,733,838 | -0.26(-1.46%) |
Aug 10, 2004 | 17.76 | 18.01 | 17.62 | 18.00 | 4,767,504 | +0.39(+2.22%) |
Aug 09, 2004 | 17.69 | 17.95 | 17.59 | 17.61 | 4,718,786 | -0.12(-0.68%) |
Aug 06, 2004 | 17.90 | 18.03 | 17.67 | 17.73 | 7,118,580 | -0.36(-2.01%) |
Aug 05, 2004 | 18.28 | 18.38 | 18.04 | 18.10 | 4,074,762 | -0.19(-1.03%) |
Aug 04, 2004 | 18.23 | 18.31 | 17.90 | 18.29 | 4,920,490 | -0.06(-0.33%) |
Aug 03, 2004 | 18.51 | 18.58 | 18.23 | 18.35 | 4,017,132 | -0.14(-0.76%) |
Aug 02, 2004 | 18.39 | 18.58 | 18.39 | 18.49 | 3,862,513 | -0.03(-0.15%) |
Jul 30, 2004 | 18.35 | 18.53 | 18.31 | 18.51 | 3,846,472 | +0.18(+0.95%) |
Jul 29, 2004 | 18.37 | 18.44 | 18.21 | 18.34 | 3,552,086 | -0.05(-0.26%) |
Jul 28, 2004 | 18.35 | 18.46 | 18.15 | 18.39 | 3,988,020 | -0.12(-0.65%) |
Jul 27, 2004 | 18.11 | 18.60 | 18.11 | 18.51 | 5,244,433 | +0.34(+1.89%) |
Jul 26, 2004 | 18.32 | 18.41 | 18.16 | 18.16 | 4,681,803 | -0.07(-0.37%) |
Jul 23, 2004 | 18.43 | 18.58 | 18.16 | 18.23 | 4,455,295 | -0.33(-1.78%) |
Jul 22, 2004 | 18.65 | 18.77 | 18.39 | 18.56 | 8,383,607 | -0.06(-0.32%) |
Jul 21, 2004 | 18.99 | 18.99 | 18.58 | 18.62 | 6,545,107 | -0.34(-1.78%) |
Jul 20, 2004 | 18.87 | 19.02 | 18.82 | 18.96 | 4,027,084 | +0.15(+0.82%) |
Jul 19, 2004 | 18.69 | 18.99 | 18.69 | 18.80 | 4,864,048 | +0.08(+0.43%) |
Jul 16, 2004 | 18.85 | 18.85 | 18.61 | 18.72 | 5,837,957 | -0.07(-0.36%) |
Jul 15, 2004 | 18.72 | 18.90 | 18.69 | 18.79 | 9,095,361 | +0.08(+0.43%) |
Jul 14, 2004 | 18.25 | 18.84 | 18.19 | 18.71 | 15,381,432 | +0.75(+4.16%) |
Jul 13, 2004 | 18.06 | 18.16 | 17.88 | 17.96 | 4,648,977 | -0.09(-0.52%) |
Jul 12, 2004 | 17.79 | 18.08 | 17.79 | 18.06 | 3,887,020 | +0.21(+1.17%) |
Jul 09, 2004 | 17.79 | 17.92 | 17.79 | 17.85 | 3,512,726 | +0.01(+0.04%) |
Jul 08, 2004 | 17.71 | 17.90 | 17.69 | 17.84 | 3,985,941 | +0.05(+0.30%) |
Jul 07, 2004 | 17.54 | 17.92 | 17.53 | 17.79 | 4,868,207 | +0.20(+1.11%) |
Jul 06, 2004 | 17.50 | 17.62 | 17.33 | 17.59 | 4,828,104 | +0.01(+0.04%) |
Jul 02, 2004 | 17.71 | 17.83 | 17.53 | 17.59 | 3,552,234 | -0.13(-0.72%) |
Jul 01, 2004 | 17.57 | 17.81 | 17.57 | 17.71 | 7,567,139 | +0.21(+1.19%) |
Jun 30, 2004 | 17.79 | 17.80 | 17.37 | 17.50 | 11,579,519 | -0.28(-1.55%) |
Jun 29, 2004 | 17.91 | 17.93 | 17.76 | 17.78 | 5,372,614 | -0.11(-0.64%) |
Jun 28, 2004 | 18.04 | 18.18 | 17.77 | 17.90 | 9,802,065 | -0.28(-1.52%) |
Jun 25, 2004 | 18.21 | 18.29 | 18.17 | 18.17 | 5,261,068 | -0.06(-0.33%) |
Jun 24, 2004 | 18.18 | 18.43 | 18.16 | 18.23 | 5,175,515 | -0.02(-0.11%) |
Jun 23, 2004 | 18.11 | 18.28 | 18.02 | 18.25 | 6,067,138 | +0.14(+0.78%) |
Jun 22, 2004 | 17.99 | 18.17 | 17.98 | 18.11 | 4,469,702 | +0.03(+0.15%) |
Jun 21, 2004 | 18.04 | 18.16 | 17.96 | 18.08 | 3,549,264 | -0.04(-0.22%) |
Jun 18, 2004 | 17.99 | 18.13 | 17.90 | 18.12 | 6,258,593 | +0.13(+0.75%) |
Jun 17, 2004 | 17.92 | 18.06 | 17.86 | 17.99 | 6,065,208 | +0.01(+0.04%) |
Jun 16, 2004 | 18.00 | 18.04 | 17.91 | 17.98 | 5,203,290 | +0.02(+0.11%) |
Jun 15, 2004 | 18.18 | 18.25 | 17.88 | 17.96 | 9,573,181 | -0.22(-1.19%) |
Jun 14, 2004 | 18.06 | 18.32 | 18.05 | 18.18 | 7,059,614 | -0.03(-0.19%) |
Jun 10, 2004 | 18.00 | 18.21 | 17.94 | 18.21 | 7,397,667 | +0.32(+1.77%) |
Jun 09, 2004 | 18.10 | 18.14 | 17.86 | 17.90 | 5,232,848 | -0.18(-0.97%) |
Jun 08, 2004 | 17.97 | 18.14 | 17.92 | 18.07 | 6,686,656 | +0.15(+0.86%) |
Jun 07, 2004 | 18.16 | 18.18 | 17.85 | 17.92 | 7,980,794 | -0.17(-0.93%) |
Jun 04, 2004 | 18.08 | 18.31 | 17.95 | 18.08 | 5,248,146 | +0.23(+1.28%) |
Jun 03, 2004 | 17.79 | 18.20 | 17.78 | 17.86 | 7,194,924 | +0.06(+0.34%) |
Jun 02, 2004 | 17.64 | 17.81 | 17.64 | 17.79 | 5,404,845 | -0.03(-0.15%) |