Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.21 | 18.36 | 18.13 | 18.26 | 2,457,726 | -0.55(-2.94%) |
Aug 30, 2004 | 18.32 | 18.86 | 18.18 | 18.81 | 2,992,209 | +0.69(+3.79%) |
Aug 27, 2004 | 18.11 | 18.16 | 18.01 | 18.12 | 1,564,840 | -0.04(-0.20%) |
Aug 26, 2004 | 17.96 | 18.16 | 17.93 | 18.16 | 4,859,099 | +0.32(+1.78%) |
Aug 25, 2004 | 17.69 | 17.88 | 17.66 | 17.84 | 272,994 | +0.15(+0.87%) |
Aug 24, 2004 | 17.67 | 17.72 | 17.64 | 17.69 | 404,421 | -0.11(-0.63%) |
Aug 23, 2004 | 17.79 | 17.87 | 17.75 | 17.80 | 637,636 | +0.02(+0.12%) |
Aug 20, 2004 | 17.59 | 17.83 | 17.59 | 17.78 | 394,086 | +0.09(+0.49%) |
Aug 19, 2004 | 17.55 | 17.74 | 17.55 | 17.69 | 2,039,265 | +0.05(+0.26%) |
Aug 18, 2004 | 17.51 | 17.70 | 17.49 | 17.65 | 435,230 | -0.02(-0.12%) |
Aug 17, 2004 | 17.67 | 17.71 | 17.57 | 17.67 | 321,158 | -0.13(-0.72%) |
Aug 16, 2004 | 17.63 | 17.86 | 17.62 | 17.80 | 197,920 | +0.19(+1.08%) |
Aug 13, 2004 | 17.46 | 17.70 | 17.44 | 17.61 | 224,050 | +0.19(+1.12%) |
Aug 12, 2004 | 17.47 | 17.47 | 17.33 | 17.41 | 891,520 | -0.11(-0.64%) |
Aug 11, 2004 | 17.39 | 17.56 | 17.37 | 17.52 | 206,305 | +0.12(+0.68%) |
Aug 10, 2004 | 17.09 | 17.53 | 17.09 | 17.41 | 790,707 | +0.22(+1.28%) |
Aug 09, 2004 | 17.44 | 17.44 | 17.05 | 17.18 | 685,800 | -0.09(-0.53%) |
Aug 06, 2004 | 17.27 | 17.37 | 17.13 | 17.28 | 368,151 | +0.14(+0.84%) |
Aug 05, 2004 | 17.27 | 17.34 | 17.09 | 17.13 | 353,722 | -0.09(-0.51%) |
Aug 04, 2004 | 17.11 | 17.22 | 17.08 | 17.22 | 225,025 | +0.11(+0.66%) |
Aug 03, 2004 | 17.12 | 17.20 | 17.10 | 17.11 | 230,874 | +0.03(+0.15%) |
Aug 02, 2004 | 17.10 | 17.18 | 16.99 | 17.08 | 467,014 | +0.13(+0.79%) |
Jul 30, 2004 | 16.99 | 17.10 | 16.85 | 16.95 | 767,113 | +0.10(+0.61%) |
Jul 29, 2004 | 16.62 | 16.87 | 16.62 | 16.85 | 2,439,006 | +0.40(+2.43%) |
Jul 28, 2004 | 16.28 | 16.46 | 16.21 | 16.45 | 490,219 | +0.03(+0.19%) |
Jul 27, 2004 | 16.84 | 16.84 | 16.34 | 16.42 | 1,311,931 | -0.43(-2.56%) |
Jul 26, 2004 | 16.93 | 16.98 | 16.72 | 16.85 | 335,782 | -0.13(-0.76%) |
Jul 23, 2004 | 16.92 | 17.04 | 16.84 | 16.97 | 338,317 | -0.37(-2.13%) |
Jul 22, 2004 | 17.31 | 17.42 | 17.22 | 17.34 | 472,279 | +0.08(+0.45%) |
Jul 21, 2004 | 17.33 | 17.41 | 17.18 | 17.27 | 329,932 | +0.02(+0.09%) |
Jul 20, 2004 | 17.10 | 17.28 | 17.08 | 17.25 | 435,035 | +0.23(+1.33%) |
Jul 19, 2004 | 16.99 | 17.05 | 16.91 | 17.03 | 6,247,469 | +0.03(+0.15%) |
Jul 16, 2004 | 17.12 | 17.12 | 16.96 | 17.00 | 322,132 | -0.11(-0.63%) |
Jul 15, 2004 | 17.07 | 17.21 | 17.07 | 17.11 | 280,208 | -0.10(-0.57%) |
Jul 14, 2004 | 17.22 | 17.29 | 17.19 | 17.21 | 1,507,122 | +0.06(+0.36%) |
Jul 13, 2004 | 17.09 | 17.18 | 17.05 | 17.14 | 1,659,998 | -0.12(-0.71%) |
Jul 12, 2004 | 17.19 | 17.28 | 17.17 | 17.27 | 493,729 | +0.23(+1.35%) |
Jul 09, 2004 | 17.13 | 17.14 | 16.99 | 17.04 | 2,331,369 | +0.11(+0.67%) |
Jul 08, 2004 | 17.01 | 17.06 | 16.92 | 16.92 | 603,511 | +0.21(+1.23%) |
Jul 07, 2004 | 16.70 | 16.81 | 16.62 | 16.72 | 472,474 | +0.29(+1.78%) |
Jul 06, 2004 | 16.44 | 16.44 | 16.30 | 16.43 | 484,759 | -0.07(-0.40%) |
Jul 02, 2004 | 16.47 | 16.51 | 16.41 | 16.49 | 380,046 | +0.03(+0.19%) |
Jul 01, 2004 | 16.37 | 16.46 | 16.31 | 16.46 | 708,809 | +0.06(+0.34%) |
Jun 30, 2004 | 16.35 | 16.43 | 16.23 | 16.41 | 1,053,952 | +0.08(+0.50%) |
Jun 29, 2004 | 16.36 | 16.37 | 16.30 | 16.32 | 241,404 | +0.02(+0.09%) |
Jun 28, 2004 | 16.48 | 16.48 | 16.28 | 16.31 | 1,767,246 | -0.07(-0.44%) |
Jun 25, 2004 | 16.47 | 16.56 | 16.33 | 16.38 | 320,573 | +0.05(+0.28%) |
Jun 24, 2004 | 16.31 | 16.39 | 16.26 | 16.33 | 247,059 | -0.06(-0.34%) |
Jun 23, 2004 | 16.32 | 16.39 | 16.18 | 16.39 | 213,910 | -0.01(-0.06%) |
Jun 22, 2004 | 16.41 | 16.49 | 16.31 | 16.40 | 506,793 | +0.01(+0.06%) |
Jun 21, 2004 | 16.35 | 16.48 | 16.32 | 16.39 | 335,587 | -0.07(-0.44%) |
Jun 18, 2004 | 16.25 | 16.50 | 16.22 | 16.46 | 572,702 | +0.11(+0.66%) |
Jun 17, 2004 | 16.53 | 16.53 | 16.28 | 16.35 | 281,573 | -0.36(-2.18%) |
Jun 16, 2004 | 16.72 | 16.75 | 16.58 | 16.72 | 304,583 | -0.01(-0.06%) |
Jun 15, 2004 | 16.56 | 16.77 | 16.56 | 16.73 | 335,587 | +0.26(+1.59%) |
Jun 14, 2004 | 16.46 | 16.50 | 16.33 | 16.47 | 656,550 | -0.36(-2.13%) |
Jun 10, 2004 | 16.73 | 16.91 | 16.73 | 16.83 | 169,061 | +0.16(+0.95%) |
Jun 09, 2004 | 16.94 | 16.99 | 16.63 | 16.67 | 792,852 | -0.54(-3.13%) |
Jun 08, 2004 | 17.13 | 17.28 | 17.11 | 17.21 | 686,970 | -0.13(-0.74%) |
Jun 07, 2004 | 17.15 | 17.39 | 17.10 | 17.33 | 409,686 | +0.39(+2.33%) |
Jun 04, 2004 | 16.94 | 17.03 | 16.89 | 16.94 | 333,637 | +0.32(+1.91%) |
Jun 03, 2004 | 16.64 | 16.76 | 16.57 | 16.62 | 309,848 | -0.18(-1.07%) |
Jun 02, 2004 | 16.94 | 17.00 | 16.80 | 16.80 | 397,206 | +0.08(+0.49%) |