Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.26 | 18.45 | 18.23 | 18.39 | 1,837,977 | +0.17(+0.94%) |
Aug 30, 2004 | 18.46 | 18.50 | 18.20 | 18.22 | 1,336,298 | -0.20(-1.09%) |
Aug 27, 2004 | 18.33 | 18.47 | 18.31 | 18.42 | 865,689 | +0.05(+0.25%) |
Aug 26, 2004 | 18.14 | 18.41 | 18.08 | 18.37 | 1,720,146 | +0.19(+1.06%) |
Aug 25, 2004 | 18.01 | 18.23 | 17.94 | 18.18 | 1,572,917 | +0.15(+0.81%) |
Aug 24, 2004 | 18.15 | 18.20 | 17.99 | 18.03 | 2,688,132 | -0.01(-0.05%) |
Aug 23, 2004 | 17.82 | 18.07 | 17.79 | 18.04 | 4,000,529 | +0.15(+0.87%) |
Aug 20, 2004 | 17.74 | 17.91 | 17.68 | 17.89 | 3,697,944 | +0.10(+0.59%) |
Aug 19, 2004 | 17.69 | 17.79 | 17.49 | 17.78 | 6,952,527 | +0.09(+0.52%) |
Aug 18, 2004 | 16.95 | 17.74 | 16.90 | 17.69 | 11,539,824 | +0.95(+5.70%) |
Aug 17, 2004 | 16.74 | 17.30 | 16.25 | 16.74 | 18,628,348 | -1.46(-8.05%) |
Aug 16, 2004 | 18.47 | 18.58 | 18.13 | 18.20 | 3,668,785 | +0.08(+0.46%) |
Aug 13, 2004 | 18.30 | 18.33 | 17.94 | 18.12 | 1,997,157 | -0.18(-1.01%) |
Aug 12, 2004 | 18.37 | 18.40 | 18.21 | 18.30 | 1,130,511 | -0.12(-0.64%) |
Aug 11, 2004 | 18.28 | 18.48 | 18.16 | 18.42 | 1,266,029 | +0.09(+0.50%) |
Aug 10, 2004 | 18.28 | 18.37 | 18.20 | 18.33 | 1,088,685 | +0.04(+0.23%) |
Aug 09, 2004 | 18.07 | 18.37 | 18.05 | 18.28 | 2,201,988 | +0.32(+1.77%) |
Aug 06, 2004 | 17.74 | 18.02 | 17.71 | 17.97 | 2,322,209 | -0.15(-0.83%) |
Aug 05, 2004 | 18.34 | 18.41 | 18.07 | 18.12 | 1,509,340 | -0.26(-1.43%) |
Aug 04, 2004 | 18.41 | 18.43 | 18.14 | 18.38 | 1,393,182 | -0.03(-0.16%) |
Aug 03, 2004 | 18.51 | 18.54 | 18.36 | 18.41 | 1,217,272 | -0.05(-0.25%) |
Aug 02, 2004 | 18.21 | 18.48 | 18.18 | 18.46 | 1,430,228 | +0.09(+0.48%) |
Jul 30, 2004 | 18.23 | 18.38 | 18.09 | 18.37 | 2,046,154 | +0.09(+0.50%) |
Jul 29, 2004 | 18.43 | 18.43 | 18.04 | 18.28 | 1,946,726 | -0.10(-0.52%) |
Jul 28, 2004 | 18.49 | 18.49 | 18.07 | 18.37 | 1,723,731 | -0.20(-1.06%) |
Jul 27, 2004 | 18.39 | 18.59 | 18.35 | 18.57 | 3,623,612 | +0.10(+0.52%) |
Jul 26, 2004 | 18.62 | 18.66 | 18.38 | 18.47 | 833,423 | -0.04(-0.23%) |
Jul 23, 2004 | 18.81 | 18.91 | 18.25 | 18.51 | 1,727,794 | -0.32(-1.71%) |
Jul 22, 2004 | 19.06 | 19.06 | 18.59 | 18.84 | 1,619,523 | -0.23(-1.19%) |
Jul 21, 2004 | 19.51 | 19.52 | 18.99 | 19.06 | 1,760,061 | -0.39(-2.02%) |
Jul 20, 2004 | 19.43 | 19.54 | 19.38 | 19.46 | 2,033,487 | -0.01(-0.04%) |
Jul 19, 2004 | 19.54 | 19.58 | 19.29 | 19.46 | 2,884,358 | -0.05(-0.26%) |
Jul 16, 2004 | 19.45 | 19.59 | 19.39 | 19.51 | 1,802,604 | +0.17(+0.89%) |
Jul 15, 2004 | 19.37 | 19.53 | 19.28 | 19.34 | 2,888,660 | -0.24(-1.24%) |
Jul 14, 2004 | 19.92 | 20.01 | 19.52 | 19.59 | 2,809,309 | -0.42(-2.11%) |
Jul 13, 2004 | 20.06 | 20.08 | 19.95 | 20.01 | 2,410,165 | -0.15(-0.73%) |
Jul 12, 2004 | 20.31 | 20.32 | 19.95 | 20.15 | 2,106,384 | -0.14(-0.70%) |
Jul 09, 2004 | 20.48 | 20.61 | 20.20 | 20.30 | 1,847,299 | -0.10(-0.51%) |
Jul 08, 2004 | 20.33 | 20.50 | 20.30 | 20.40 | 1,445,764 | -0.02(-0.08%) |
Jul 07, 2004 | 20.38 | 20.64 | 20.29 | 20.42 | 2,352,085 | +0.02(+0.08%) |
Jul 06, 2004 | 20.17 | 20.44 | 20.15 | 20.40 | 2,054,280 | +0.17(+0.85%) |
Jul 02, 2004 | 20.16 | 20.33 | 20.08 | 20.23 | 1,032,996 | -0.03(-0.16%) |
Jul 01, 2004 | 20.40 | 20.56 | 20.10 | 20.26 | 1,464,407 | -0.15(-0.72%) |
Jun 30, 2004 | 20.21 | 20.50 | 20.19 | 20.41 | 2,435,978 | +0.27(+1.33%) |
Jun 29, 2004 | 20.03 | 20.18 | 19.92 | 20.14 | 1,549,972 | +0.11(+0.56%) |
Jun 28, 2004 | 19.71 | 20.10 | 19.71 | 20.03 | 1,880,282 | +0.32(+1.63%) |
Jun 25, 2004 | 19.76 | 20.01 | 19.64 | 19.71 | 2,134,348 | +0.02(+0.09%) |
Jun 24, 2004 | 19.78 | 19.85 | 19.58 | 19.69 | 1,571,722 | -0.09(-0.47%) |
Jun 23, 2004 | 19.73 | 19.84 | 19.63 | 19.78 | 2,022,970 | -0.00(-0.02%) |
Jun 22, 2004 | 19.69 | 19.82 | 19.64 | 19.79 | 3,776,817 | +0.10(+0.51%) |
Jun 21, 2004 | 19.81 | 19.85 | 19.62 | 19.69 | 1,690,270 | -0.04(-0.19%) |
Jun 18, 2004 | 19.82 | 19.89 | 19.65 | 19.72 | 2,082,483 | -0.22(-1.11%) |
Jun 17, 2004 | 20.00 | 20.00 | 19.72 | 19.94 | 2,212,982 | -0.05(-0.25%) |
Jun 16, 2004 | 20.15 | 20.15 | 19.79 | 20.00 | 2,201,749 | +0.00(+0.02%) |
Jun 15, 2004 | 19.78 | 20.01 | 19.66 | 19.99 | 3,394,881 | +0.28(+1.42%) |
Jun 14, 2004 | 19.50 | 19.75 | 19.43 | 19.71 | 4,297,378 | +0.23(+1.18%) |
Jun 10, 2004 | 19.48 | 19.59 | 19.28 | 19.48 | 3,868,118 | +0.10(+0.54%) |
Jun 09, 2004 | 18.62 | 19.58 | 18.62 | 19.38 | 14,208,358 | +0.70(+3.74%) |
Jun 08, 2004 | 18.70 | 18.74 | 18.46 | 18.68 | 3,871,943 | -0.03(-0.13%) |
Jun 07, 2004 | 18.61 | 18.78 | 18.61 | 18.70 | 2,141,758 | +0.09(+0.49%) |
Jun 04, 2004 | 18.79 | 18.87 | 18.59 | 18.61 | 2,334,877 | -0.13(-0.71%) |
Jun 03, 2004 | 18.99 | 18.99 | 18.73 | 18.74 | 1,251,450 | -0.24(-1.28%) |
Jun 02, 2004 | 18.96 | 19.02 | 18.85 | 18.99 | 1,345,380 | +0.03(+0.13%) |