Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 17.17 | 17.35 | 17.13 | 17.21 | 2,219,533 | +0.04(+0.22%) |
Aug 30, 2004 | 17.12 | 17.23 | 17.02 | 17.17 | 1,623,805 | +0.03(+0.16%) |
Aug 27, 2004 | 17.19 | 17.21 | 17.09 | 17.14 | 1,023,936 | -0.02(-0.09%) |
Aug 26, 2004 | 17.04 | 17.19 | 17.00 | 17.16 | 1,511,624 | +0.12(+0.72%) |
Aug 25, 2004 | 17.09 | 17.22 | 16.96 | 17.04 | 2,758,041 | -0.05(-0.31%) |
Aug 24, 2004 | 16.67 | 17.10 | 16.62 | 17.09 | 3,485,149 | +0.55(+3.34%) |
Aug 23, 2004 | 16.54 | 16.63 | 16.47 | 16.54 | 1,657,497 | -0.01(-0.03%) |
Aug 20, 2004 | 16.31 | 16.55 | 16.28 | 16.54 | 2,127,680 | +0.37(+2.30%) |
Aug 19, 2004 | 16.39 | 16.43 | 16.15 | 16.17 | 2,012,863 | -0.30(-1.84%) |
Aug 18, 2004 | 16.20 | 16.49 | 16.19 | 16.48 | 2,094,552 | +0.30(+1.84%) |
Aug 17, 2004 | 16.15 | 16.25 | 16.02 | 16.18 | 2,477,588 | +0.08(+0.50%) |
Aug 16, 2004 | 15.96 | 16.19 | 15.92 | 16.10 | 2,020,581 | +0.16(+1.00%) |
Aug 13, 2004 | 15.91 | 16.00 | 15.91 | 15.94 | 1,439,158 | -0.02(-0.13%) |
Aug 12, 2004 | 16.10 | 16.10 | 15.93 | 15.96 | 1,445,181 | -0.14(-0.86%) |
Aug 11, 2004 | 16.10 | 16.15 | 16.07 | 16.10 | 2,619,508 | +0.01(+0.07%) |
Aug 10, 2004 | 16.20 | 16.28 | 16.07 | 16.09 | 2,491,140 | -0.02(-0.13%) |
Aug 09, 2004 | 16.15 | 16.24 | 16.04 | 16.11 | 1,312,107 | +0.01(+0.07%) |
Aug 06, 2004 | 16.20 | 16.51 | 16.03 | 16.10 | 1,910,658 | -0.19(-1.17%) |
Aug 05, 2004 | 16.33 | 16.43 | 16.20 | 16.29 | 1,930,045 | -0.04(-0.26%) |
Aug 04, 2004 | 15.93 | 16.36 | 15.75 | 16.33 | 2,331,526 | +0.49(+3.08%) |
Aug 03, 2004 | 15.88 | 15.99 | 15.77 | 15.84 | 1,822,569 | -0.06(-0.37%) |
Aug 02, 2004 | 15.71 | 15.90 | 15.53 | 15.90 | 1,780,784 | +0.20(+1.29%) |
Jul 30, 2004 | 15.65 | 15.83 | 15.65 | 15.70 | 1,876,966 | +0.10(+0.65%) |
Jul 29, 2004 | 15.65 | 15.94 | 15.58 | 15.60 | 904,791 | -0.05(-0.31%) |
Jul 28, 2004 | 15.45 | 15.76 | 15.27 | 15.65 | 1,410,924 | +0.20(+1.27%) |
Jul 27, 2004 | 15.50 | 15.70 | 15.39 | 15.45 | 919,660 | -0.05(-0.31%) |
Jul 26, 2004 | 15.57 | 15.59 | 15.43 | 15.50 | 985,727 | -0.10(-0.61%) |
Jul 23, 2004 | 15.74 | 15.81 | 15.59 | 15.59 | 1,334,505 | -0.18(-1.14%) |
Jul 22, 2004 | 16.04 | 16.07 | 15.76 | 15.77 | 1,814,476 | -0.32(-2.01%) |
Jul 21, 2004 | 16.28 | 16.37 | 16.06 | 16.10 | 1,099,414 | -0.14(-0.85%) |
Jul 20, 2004 | 16.31 | 16.31 | 16.20 | 16.24 | 2,756,723 | -0.03(-0.16%) |
Jul 19, 2004 | 16.21 | 16.35 | 16.12 | 16.26 | 1,295,919 | +0.07(+0.46%) |
Jul 16, 2004 | 16.44 | 16.44 | 16.17 | 16.19 | 1,203,125 | -0.03(-0.20%) |
Jul 15, 2004 | 16.06 | 16.23 | 16.04 | 16.22 | 2,465,730 | +0.16(+1.03%) |
Jul 14, 2004 | 15.96 | 16.06 | 15.94 | 16.06 | 1,159,457 | +0.09(+0.57%) |
Jul 13, 2004 | 16.07 | 16.07 | 15.90 | 15.96 | 1,162,092 | -0.11(-0.66%) |
Jul 12, 2004 | 16.00 | 16.09 | 15.89 | 16.07 | 807,479 | +0.10(+0.63%) |
Jul 09, 2004 | 16.00 | 16.04 | 15.75 | 15.97 | 1,366,880 | +0.10(+0.64%) |
Jul 08, 2004 | 16.16 | 16.28 | 15.87 | 15.87 | 1,806,758 | -0.29(-1.81%) |
Jul 07, 2004 | 16.10 | 16.20 | 16.03 | 16.16 | 1,624,370 | +0.04(+0.23%) |
Jul 06, 2004 | 16.12 | 16.20 | 15.82 | 16.12 | 1,236,629 | +0.05(+0.33%) |
Jul 02, 2004 | 15.88 | 16.20 | 15.88 | 16.07 | 1,792,642 | +0.24(+1.51%) |
Jul 01, 2004 | 15.80 | 15.91 | 15.67 | 15.83 | 1,520,470 | +0.04(+0.24%) |
Jun 30, 2004 | 15.62 | 15.90 | 15.60 | 15.79 | 2,085,329 | +0.16(+1.05%) |
Jun 29, 2004 | 15.92 | 15.92 | 15.62 | 15.63 | 2,033,944 | -0.34(-2.13%) |
Jun 28, 2004 | 16.06 | 16.11 | 15.87 | 15.97 | 1,533,081 | +0.03(+0.20%) |
Jun 25, 2004 | 15.83 | 15.95 | 15.78 | 15.94 | 1,688,178 | +0.13(+0.84%) |
Jun 24, 2004 | 15.67 | 15.86 | 15.67 | 15.81 | 1,659,756 | +0.05(+0.30%) |
Jun 23, 2004 | 15.57 | 15.76 | 15.57 | 15.76 | 1,380,055 | +0.13(+0.82%) |
Jun 22, 2004 | 15.60 | 15.65 | 15.49 | 15.63 | 1,320,389 | +0.08(+0.51%) |
Jun 21, 2004 | 15.31 | 15.60 | 15.29 | 15.55 | 1,832,733 | +0.27(+1.74%) |
Jun 18, 2004 | 15.21 | 15.39 | 15.21 | 15.29 | 1,994,229 | -0.07(-0.45%) |
Jun 17, 2004 | 15.41 | 15.47 | 15.23 | 15.35 | 2,594,851 | -0.12(-0.79%) |
Jun 16, 2004 | 15.35 | 15.51 | 15.27 | 15.48 | 1,338,458 | -0.15(-0.95%) |
Jun 15, 2004 | 15.43 | 15.65 | 15.43 | 15.62 | 2,352,231 | +0.24(+1.55%) |
Jun 14, 2004 | 15.46 | 15.48 | 15.33 | 15.39 | 2,653,012 | -0.28(-1.80%) |
Jun 10, 2004 | 15.75 | 15.79 | 15.64 | 15.67 | 998,902 | -0.10(-0.61%) |
Jun 09, 2004 | 15.70 | 15.93 | 15.68 | 15.76 | 1,886,001 | +0.03(+0.20%) |
Jun 08, 2004 | 15.73 | 15.75 | 15.52 | 15.73 | 1,444,428 | +0.05(+0.34%) |
Jun 07, 2004 | 15.62 | 15.74 | 15.58 | 15.68 | 1,050,664 | +0.06(+0.37%) |
Jun 04, 2004 | 15.65 | 15.82 | 15.53 | 15.62 | 1,501,648 | +0.08(+0.55%) |
Jun 03, 2004 | 15.63 | 15.82 | 15.48 | 15.53 | 1,658,815 | -0.23(-1.45%) |
Jun 02, 2004 | 15.49 | 15.76 | 15.45 | 15.76 | 1,792,077 | +0.25(+1.61%) |