Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.01 | 18.22 | 18.01 | 18.22 | 199,907 | +0.17(+0.97%) |
Aug 30, 2004 | 18.27 | 18.32 | 17.98 | 18.05 | 260,241 | -0.25(-1.37%) |
Aug 27, 2004 | 18.11 | 18.31 | 18.07 | 18.30 | 391,923 | +0.19(+1.08%) |
Aug 26, 2004 | 17.69 | 18.29 | 17.69 | 18.11 | 456,531 | +0.47(+2.69%) |
Aug 25, 2004 | 17.42 | 17.64 | 17.39 | 17.63 | 326,000 | +0.25(+1.42%) |
Aug 24, 2004 | 17.42 | 17.44 | 17.21 | 17.38 | 206,812 | +0.00(+0.02%) |
Aug 23, 2004 | 17.59 | 17.59 | 17.38 | 17.38 | 359,208 | -0.22(-1.24%) |
Aug 20, 2004 | 17.25 | 17.73 | 17.21 | 17.60 | 587,063 | +0.27(+1.57%) |
Aug 19, 2004 | 17.25 | 17.36 | 17.23 | 17.33 | 372,196 | -0.02(-0.14%) |
Aug 18, 2004 | 17.19 | 17.41 | 17.13 | 17.35 | 343,919 | +0.16(+0.94%) |
Aug 17, 2004 | 16.99 | 17.21 | 16.99 | 17.19 | 602,516 | +0.23(+1.34%) |
Aug 16, 2004 | 16.75 | 16.99 | 16.75 | 16.96 | 455,381 | +0.15(+0.87%) |
Aug 13, 2004 | 16.81 | 16.83 | 16.77 | 16.82 | 286,709 | +0.00(+0.02%) |
Aug 12, 2004 | 16.74 | 16.99 | 16.73 | 16.81 | 761,818 | +0.11(+0.68%) |
Aug 11, 2004 | 16.72 | 16.76 | 16.48 | 16.70 | 184,947 | -0.02(-0.15%) |
Aug 10, 2004 | 16.48 | 16.83 | 16.44 | 16.72 | 469,848 | +0.28(+1.73%) |
Aug 09, 2004 | 16.51 | 16.65 | 16.42 | 16.44 | 161,931 | -0.06(-0.39%) |
Aug 06, 2004 | 16.51 | 16.69 | 16.35 | 16.50 | 373,017 | -0.01(-0.05%) |
Aug 05, 2004 | 17.07 | 17.12 | 16.51 | 16.51 | 347,536 | -0.56(-3.28%) |
Aug 04, 2004 | 17.24 | 17.27 | 16.81 | 17.07 | 226,375 | -0.17(-0.99%) |
Aug 03, 2004 | 17.38 | 17.44 | 17.19 | 17.24 | 377,949 | -0.07(-0.42%) |
Aug 02, 2004 | 17.40 | 17.48 | 17.12 | 17.32 | 607,777 | -0.12(-0.70%) |
Jul 30, 2004 | 16.96 | 17.54 | 16.95 | 17.44 | 1,137,795 | +0.50(+2.97%) |
Jul 29, 2004 | 17.17 | 17.41 | 16.59 | 16.93 | 1,616,685 | -0.32(-1.83%) |
Jul 28, 2004 | 16.83 | 17.60 | 16.83 | 17.25 | 537,086 | +0.44(+2.61%) |
Jul 27, 2004 | 16.68 | 17.08 | 16.68 | 16.81 | 520,646 | +0.13(+0.80%) |
Jul 26, 2004 | 17.43 | 17.68 | 16.36 | 16.68 | 945,285 | -0.75(-4.30%) |
Jul 23, 2004 | 17.28 | 17.47 | 17.23 | 17.43 | 291,805 | +0.21(+1.25%) |
Jul 22, 2004 | 17.13 | 17.43 | 17.06 | 17.21 | 820,672 | +0.03(+0.19%) |
Jul 21, 2004 | 17.44 | 17.52 | 17.11 | 17.18 | 428,091 | -0.21(-1.24%) |
Jul 20, 2004 | 17.02 | 17.40 | 16.95 | 17.40 | 748,830 | +0.34(+2.00%) |
Jul 19, 2004 | 17.36 | 17.38 | 16.79 | 17.06 | 865,881 | -0.25(-1.43%) |
Jul 16, 2004 | 17.49 | 17.51 | 17.21 | 17.30 | 244,294 | -0.20(-1.14%) |
Jul 15, 2004 | 17.50 | 17.62 | 17.44 | 17.50 | 246,267 | +0.02(+0.09%) |
Jul 14, 2004 | 17.48 | 17.55 | 17.39 | 17.49 | 165,712 | -0.03(-0.18%) |
Jul 13, 2004 | 17.47 | 17.58 | 17.47 | 17.52 | 194,646 | +0.08(+0.47%) |
Jul 12, 2004 | 17.66 | 17.80 | 17.13 | 17.44 | 530,839 | -0.30(-1.67%) |
Jul 09, 2004 | 17.73 | 17.82 | 17.73 | 17.73 | 267,474 | +0.00(+0.00%) |
Jul 08, 2004 | 17.77 | 17.84 | 17.65 | 17.73 | 413,295 | -0.01(-0.05%) |
Jul 07, 2004 | 17.78 | 17.92 | 17.68 | 17.74 | 529,524 | +0.02(+0.14%) |
Jul 06, 2004 | 17.86 | 17.88 | 17.57 | 17.72 | 500,590 | -0.15(-0.82%) |
Jul 02, 2004 | 17.92 | 18.05 | 17.64 | 17.86 | 630,793 | +0.06(+0.34%) |
Jul 01, 2004 | 17.44 | 17.97 | 17.44 | 17.80 | 1,092,750 | +0.28(+1.57%) |
Jun 30, 2004 | 17.44 | 17.70 | 17.36 | 17.53 | 995,591 | +0.49(+2.90%) |
Jun 29, 2004 | 16.83 | 17.11 | 16.79 | 17.03 | 473,629 | +0.20(+1.21%) |
Jun 28, 2004 | 17.92 | 17.92 | 16.74 | 16.83 | 1,473,823 | -1.09(-6.11%) |
Jun 25, 2004 | 17.32 | 17.92 | 17.28 | 17.92 | 2,157,224 | +0.53(+3.05%) |
Jun 24, 2004 | 17.32 | 17.52 | 17.32 | 17.39 | 401,458 | +0.16(+0.92%) |
Jun 23, 2004 | 16.80 | 17.29 | 16.77 | 17.23 | 1,151,440 | +0.41(+2.41%) |
Jun 22, 2004 | 16.76 | 16.87 | 16.22 | 16.83 | 367,264 | +0.10(+0.61%) |
Jun 21, 2004 | 16.77 | 16.91 | 16.69 | 16.73 | 425,953 | +0.02(+0.12%) |
Jun 18, 2004 | 16.93 | 17.04 | 16.57 | 16.71 | 574,240 | -0.21(-1.27%) |
Jun 17, 2004 | 16.63 | 16.93 | 16.50 | 16.92 | 306,272 | +0.37(+2.23%) |
Jun 16, 2004 | 16.87 | 16.87 | 16.50 | 16.55 | 287,531 | -0.33(-1.95%) |
Jun 15, 2004 | 17.19 | 17.25 | 16.78 | 16.88 | 528,866 | -0.31(-1.82%) |
Jun 14, 2004 | 16.99 | 17.23 | 16.97 | 17.19 | 954,656 | +0.15(+0.86%) |
Jun 10, 2004 | 16.83 | 17.07 | 16.83 | 17.05 | 155,355 | +0.22(+1.30%) |
Jun 09, 2004 | 17.13 | 17.19 | 16.75 | 16.83 | 194,811 | -0.30(-1.78%) |
Jun 08, 2004 | 17.33 | 17.33 | 17.04 | 17.13 | 217,662 | -0.20(-1.17%) |
Jun 07, 2004 | 16.65 | 17.49 | 16.63 | 17.34 | 836,947 | +0.75(+4.50%) |
Jun 04, 2004 | 16.42 | 16.71 | 16.42 | 16.59 | 138,915 | +0.20(+1.21%) |
Jun 03, 2004 | 16.50 | 16.57 | 16.32 | 16.39 | 158,972 | -0.11(-0.69%) |
Jun 02, 2004 | 16.46 | 16.65 | 16.42 | 16.50 | 372,196 | +0.12(+0.74%) |