Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.37 | 18.53 | 18.36 | 18.53 | 238,930 | +0.10(+0.56%) |
Aug 30, 2004 | 18.33 | 18.52 | 18.33 | 18.42 | 279,111 | -0.08(-0.44%) |
Aug 27, 2004 | 18.47 | 18.53 | 18.41 | 18.50 | 198,344 | +0.16(+0.85%) |
Aug 26, 2004 | 18.35 | 18.39 | 18.24 | 18.35 | 161,803 | +0.11(+0.61%) |
Aug 25, 2004 | 18.04 | 18.30 | 18.04 | 18.24 | 300,145 | +0.40(+2.25%) |
Aug 24, 2004 | 17.84 | 17.93 | 17.76 | 17.84 | 240,143 | +0.02(+0.12%) |
Aug 23, 2004 | 17.75 | 17.97 | 17.73 | 17.81 | 296,100 | +0.07(+0.38%) |
Aug 20, 2004 | 17.43 | 17.77 | 17.43 | 17.75 | 169,219 | +0.27(+1.57%) |
Aug 19, 2004 | 17.50 | 17.57 | 17.42 | 17.47 | 185,130 | -0.22(-1.22%) |
Aug 18, 2004 | 17.43 | 17.74 | 17.34 | 17.69 | 422,847 | +0.35(+2.01%) |
Aug 17, 2004 | 17.38 | 17.49 | 17.32 | 17.34 | 276,819 | +0.13(+0.78%) |
Aug 16, 2004 | 16.80 | 17.22 | 16.80 | 17.21 | 242,435 | +0.01(+0.04%) |
Aug 13, 2004 | 17.14 | 17.21 | 16.98 | 17.20 | 384,688 | -0.23(-1.32%) |
Aug 12, 2004 | 17.54 | 17.56 | 17.34 | 17.43 | 243,919 | -0.17(-0.97%) |
Aug 11, 2004 | 17.47 | 17.74 | 17.44 | 17.60 | 428,105 | +0.33(+1.89%) |
Aug 10, 2004 | 16.91 | 17.32 | 16.91 | 17.27 | 196,052 | -0.02(-0.13%) |
Aug 09, 2004 | 17.32 | 17.49 | 17.28 | 17.30 | 223,154 | +0.07(+0.43%) |
Aug 06, 2004 | 17.24 | 17.29 | 17.15 | 17.22 | 221,805 | -0.15(-0.85%) |
Aug 05, 2004 | 17.39 | 17.84 | 17.37 | 17.37 | 244,997 | -0.44(-2.46%) |
Aug 04, 2004 | 17.58 | 17.87 | 17.58 | 17.81 | 173,129 | -0.04(-0.25%) |
Aug 03, 2004 | 17.90 | 17.98 | 17.84 | 17.85 | 182,838 | -0.24(-1.31%) |
Aug 02, 2004 | 17.95 | 18.13 | 17.92 | 18.09 | 338,034 | +0.09(+0.49%) |
Jul 30, 2004 | 17.95 | 18.09 | 17.88 | 18.00 | 220,187 | +0.24(+1.34%) |
Jul 29, 2004 | 17.74 | 17.84 | 17.44 | 17.76 | 330,214 | +0.21(+1.18%) |
Jul 28, 2004 | 17.32 | 17.61 | 17.21 | 17.55 | 721,374 | +0.44(+2.56%) |
Jul 27, 2004 | 16.98 | 17.12 | 16.94 | 17.12 | 412,464 | +0.02(+0.13%) |
Jul 26, 2004 | 17.23 | 17.24 | 16.98 | 17.09 | 456,691 | +0.29(+1.72%) |
Jul 23, 2004 | 16.84 | 17.01 | 16.80 | 16.81 | 241,492 | -0.41(-2.37%) |
Jul 22, 2004 | 17.32 | 17.34 | 17.04 | 17.21 | 266,976 | +0.12(+0.69%) |
Jul 21, 2004 | 17.21 | 17.39 | 17.07 | 17.09 | 155,466 | -0.04(-0.26%) |
Jul 20, 2004 | 16.96 | 17.17 | 16.92 | 17.14 | 349,765 | +0.10(+0.61%) |
Jul 19, 2004 | 16.97 | 17.18 | 16.95 | 17.04 | 294,752 | +0.05(+0.31%) |
Jul 16, 2004 | 17.04 | 17.21 | 16.98 | 16.98 | 162,477 | +0.04(+0.22%) |
Jul 15, 2004 | 17.17 | 17.19 | 16.95 | 16.95 | 505,366 | -0.04(-0.22%) |
Jul 14, 2004 | 17.02 | 17.17 | 16.92 | 16.98 | 252,953 | -0.54(-3.09%) |
Jul 13, 2004 | 17.32 | 17.54 | 17.15 | 17.52 | 356,507 | +0.55(+3.23%) |
Jul 12, 2004 | 16.95 | 17.03 | 16.84 | 16.98 | 327,787 | -0.07(-0.39%) |
Jul 09, 2004 | 16.91 | 17.13 | 16.91 | 17.04 | 421,768 | +0.26(+1.55%) |
Jul 08, 2004 | 16.86 | 16.98 | 16.73 | 16.78 | 368,912 | -0.45(-2.62%) |
Jul 07, 2004 | 17.15 | 17.43 | 17.15 | 17.24 | 245,537 | -0.04(-0.21%) |
Jul 06, 2004 | 17.38 | 17.39 | 17.24 | 17.27 | 257,133 | -0.22(-1.23%) |
Jul 02, 2004 | 17.54 | 17.65 | 17.48 | 17.49 | 292,190 | -0.32(-1.79%) |
Jul 01, 2004 | 18.13 | 18.16 | 17.73 | 17.81 | 473,815 | -0.23(-1.27%) |
Jun 30, 2004 | 18.10 | 18.10 | 17.95 | 18.04 | 347,878 | -0.12(-0.65%) |
Jun 29, 2004 | 18.20 | 18.20 | 18.02 | 18.16 | 299,471 | +0.11(+0.62%) |
Jun 28, 2004 | 18.24 | 18.43 | 17.97 | 18.04 | 632,652 | +0.03(+0.16%) |
Jun 25, 2004 | 17.98 | 18.10 | 17.96 | 18.01 | 366,080 | -0.07(-0.41%) |
Jun 24, 2004 | 17.98 | 18.25 | 17.98 | 18.09 | 1,149,345 | +0.13(+0.74%) |
Jun 23, 2004 | 17.73 | 17.98 | 17.71 | 17.96 | 750,364 | +0.63(+3.64%) |
Jun 22, 2004 | 17.29 | 17.40 | 17.25 | 17.32 | 444,420 | +0.20(+1.17%) |
Jun 21, 2004 | 17.27 | 17.27 | 17.08 | 17.12 | 442,263 | +0.06(+0.35%) |
Jun 18, 2004 | 16.91 | 17.17 | 16.91 | 17.07 | 484,736 | +0.24(+1.41%) |
Jun 17, 2004 | 16.86 | 17.01 | 16.81 | 16.83 | 274,661 | -0.04(-0.22%) |
Jun 16, 2004 | 16.82 | 16.91 | 16.77 | 16.86 | 437,274 | +0.17(+1.02%) |
Jun 15, 2004 | 16.40 | 16.85 | 16.40 | 16.69 | 339,383 | +0.45(+2.79%) |
Jun 14, 2004 | 16.24 | 16.32 | 16.23 | 16.24 | 373,362 | -0.50(-3.01%) |
Jun 10, 2004 | 16.61 | 16.81 | 16.61 | 16.75 | 183,242 | +0.17(+1.03%) |
Jun 09, 2004 | 16.76 | 16.82 | 16.52 | 16.58 | 273,178 | -0.38(-2.23%) |
Jun 08, 2004 | 16.80 | 16.98 | 16.69 | 16.95 | 379,294 | +0.01(+0.04%) |
Jun 07, 2004 | 16.65 | 16.95 | 16.63 | 16.95 | 494,310 | +0.48(+2.93%) |
Jun 04, 2004 | 16.32 | 16.50 | 16.30 | 16.46 | 570,358 | +0.52(+3.26%) |
Jun 03, 2004 | 15.97 | 16.13 | 15.84 | 15.95 | 353,136 | -0.21(-1.29%) |
Jun 02, 2004 | 16.02 | 16.20 | 15.91 | 16.15 | 218,839 | +0.21(+1.30%) |