Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.35 | 18.63 | 18.06 | 18.21 | 1,229,295 | -0.05(-0.26%) |
Aug 30, 2004 | 18.44 | 18.55 | 18.23 | 18.25 | 928,957 | -0.19(-1.02%) |
Aug 27, 2004 | 18.60 | 18.61 | 18.37 | 18.44 | 1,264,049 | -0.16(-0.85%) |
Aug 26, 2004 | 18.41 | 18.69 | 18.41 | 18.60 | 898,900 | +0.07(+0.37%) |
Aug 25, 2004 | 18.67 | 18.80 | 18.37 | 18.53 | 881,758 | -0.06(-0.34%) |
Aug 24, 2004 | 18.70 | 18.89 | 18.44 | 18.59 | 905,005 | +0.00(+0.02%) |
Aug 23, 2004 | 18.67 | 18.74 | 18.48 | 18.59 | 866,260 | -0.02(-0.11%) |
Aug 20, 2004 | 18.41 | 18.65 | 18.40 | 18.61 | 809,667 | +0.17(+0.95%) |
Aug 19, 2004 | 18.70 | 18.70 | 18.36 | 18.44 | 1,348,585 | -0.27(-1.46%) |
Aug 18, 2004 | 18.53 | 18.75 | 18.46 | 18.71 | 1,256,300 | +0.18(+0.99%) |
Aug 17, 2004 | 18.42 | 18.86 | 18.42 | 18.52 | 1,134,192 | +0.19(+1.05%) |
Aug 16, 2004 | 17.97 | 18.42 | 17.95 | 18.33 | 905,945 | +0.30(+1.68%) |
Aug 13, 2004 | 17.83 | 18.03 | 17.57 | 18.03 | 1,559,925 | +0.19(+1.05%) |
Aug 12, 2004 | 18.09 | 18.13 | 17.82 | 17.84 | 1,260,057 | -0.24(-1.34%) |
Aug 11, 2004 | 18.31 | 18.31 | 17.87 | 18.09 | 1,167,772 | -0.33(-1.78%) |
Aug 10, 2004 | 17.75 | 18.42 | 17.75 | 18.41 | 1,930,945 | +0.64(+3.59%) |
Aug 09, 2004 | 17.60 | 17.88 | 17.60 | 17.78 | 1,181,157 | +0.03(+0.19%) |
Aug 06, 2004 | 18.13 | 18.13 | 17.67 | 17.74 | 1,567,205 | -0.40(-2.23%) |
Aug 05, 2004 | 18.55 | 18.61 | 18.06 | 18.15 | 2,038,024 | -0.38(-2.05%) |
Aug 04, 2004 | 18.55 | 18.66 | 18.45 | 18.52 | 2,424,776 | -0.20(-1.09%) |
Aug 03, 2004 | 19.36 | 19.36 | 18.70 | 18.73 | 2,337,188 | -0.66(-3.43%) |
Aug 02, 2004 | 19.39 | 19.46 | 19.08 | 19.39 | 1,433,121 | -0.00(-0.02%) |
Jul 30, 2004 | 19.48 | 19.55 | 19.27 | 19.40 | 1,298,098 | -0.06(-0.28%) |
Jul 29, 2004 | 18.32 | 19.64 | 18.32 | 19.45 | 3,047,760 | +1.13(+6.18%) |
Jul 28, 2004 | 18.58 | 18.59 | 17.89 | 18.32 | 3,496,976 | -0.22(-1.17%) |
Jul 27, 2004 | 18.31 | 18.67 | 18.31 | 18.54 | 1,540,670 | +0.25(+1.37%) |
Jul 26, 2004 | 18.50 | 18.52 | 18.28 | 18.29 | 2,046,712 | -0.25(-1.33%) |
Jul 23, 2004 | 18.74 | 18.74 | 18.49 | 18.53 | 1,594,444 | -0.20(-1.07%) |
Jul 22, 2004 | 19.09 | 19.17 | 18.67 | 18.73 | 2,458,121 | -0.35(-1.85%) |
Jul 21, 2004 | 19.20 | 19.68 | 19.09 | 19.09 | 1,620,040 | -0.07(-0.38%) |
Jul 20, 2004 | 19.02 | 19.16 | 18.75 | 19.16 | 1,156,970 | +0.14(+0.72%) |
Jul 19, 2004 | 19.23 | 19.23 | 18.72 | 19.02 | 2,329,438 | -0.14(-0.76%) |
Jul 16, 2004 | 19.50 | 19.72 | 19.16 | 19.17 | 1,318,293 | -0.31(-1.60%) |
Jul 15, 2004 | 19.29 | 19.66 | 19.29 | 19.48 | 1,454,725 | +0.20(+1.04%) |
Jul 14, 2004 | 19.36 | 19.41 | 19.19 | 19.28 | 1,936,815 | -0.12(-0.61%) |
Jul 13, 2004 | 19.43 | 19.46 | 19.27 | 19.40 | 1,818,230 | -0.03(-0.15%) |
Jul 12, 2004 | 19.56 | 19.56 | 19.36 | 19.43 | 2,491,701 | -0.20(-1.00%) |
Jul 09, 2004 | 19.53 | 19.69 | 19.44 | 19.62 | 2,200,991 | +0.09(+0.46%) |
Jul 08, 2004 | 19.93 | 19.93 | 19.50 | 19.53 | 1,958,419 | -0.42(-2.11%) |
Jul 07, 2004 | 19.85 | 20.15 | 19.84 | 19.96 | 2,291,397 | +0.11(+0.54%) |
Jul 06, 2004 | 19.96 | 20.00 | 19.68 | 19.85 | 1,992,468 | -0.06(-0.32%) |
Jul 02, 2004 | 19.90 | 20.20 | 19.76 | 19.91 | 2,200,521 | +0.05(+0.26%) |
Jul 01, 2004 | 20.30 | 20.30 | 19.74 | 19.86 | 2,535,378 | -0.44(-2.16%) |
Jun 30, 2004 | 19.83 | 20.50 | 19.80 | 20.30 | 2,621,323 | +0.47(+2.38%) |
Jun 29, 2004 | 19.78 | 19.85 | 19.26 | 19.83 | 3,091,203 | -0.15(-0.75%) |
Jun 28, 2004 | 19.80 | 20.37 | 19.76 | 19.98 | 2,595,492 | +0.19(+0.95%) |
Jun 25, 2004 | 19.52 | 19.79 | 19.42 | 19.79 | 1,586,460 | +0.18(+0.93%) |
Jun 24, 2004 | 19.49 | 19.79 | 19.41 | 19.61 | 2,196,529 | +0.12(+0.61%) |
Jun 23, 2004 | 19.12 | 19.55 | 18.95 | 19.49 | 1,896,895 | +0.30(+1.55%) |
Jun 22, 2004 | 19.04 | 19.23 | 18.93 | 19.19 | 1,765,864 | +0.01(+0.04%) |
Jun 21, 2004 | 19.01 | 19.33 | 18.97 | 19.18 | 1,844,295 | +0.17(+0.87%) |
Jun 18, 2004 | 19.10 | 19.28 | 18.97 | 19.01 | 1,960,063 | -0.09(-0.47%) |
Jun 17, 2004 | 18.57 | 19.30 | 18.57 | 19.10 | 2,987,411 | +0.40(+2.16%) |
Jun 16, 2004 | 18.35 | 18.80 | 18.34 | 18.70 | 1,291,523 | +0.33(+1.78%) |
Jun 15, 2004 | 18.39 | 18.45 | 18.31 | 18.37 | 1,807,193 | -0.02(-0.09%) |
Jun 14, 2004 | 18.53 | 18.59 | 18.31 | 18.39 | 1,198,533 | -0.17(-0.94%) |
Jun 10, 2004 | 18.50 | 18.65 | 18.40 | 18.56 | 1,590,452 | +0.15(+0.83%) |
Jun 09, 2004 | 18.21 | 18.70 | 18.16 | 18.41 | 2,134,301 | +0.01(+0.05%) |
Jun 08, 2004 | 17.63 | 18.41 | 17.53 | 18.40 | 3,118,677 | +0.82(+4.65%) |
Jun 07, 2004 | 17.25 | 17.67 | 17.15 | 17.58 | 1,994,816 | +0.42(+2.43%) |
Jun 04, 2004 | 17.21 | 17.37 | 16.97 | 17.17 | 635,429 | -0.08(-0.44%) |
Jun 03, 2004 | 17.28 | 17.31 | 17.12 | 17.24 | 745,796 | -0.04(-0.22%) |
Jun 02, 2004 | 17.21 | 17.32 | 17.10 | 17.28 | 1,157,205 | +0.01(+0.07%) |