Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.30 | 20.47 | 20.17 | 20.28 | 612,031 | -0.10(-0.49%) |
Aug 30, 2004 | 20.44 | 20.93 | 20.36 | 20.38 | 649,009 | -0.06(-0.29%) |
Aug 27, 2004 | 20.31 | 20.52 | 20.24 | 20.44 | 584,370 | +0.09(+0.42%) |
Aug 26, 2004 | 20.28 | 20.59 | 20.17 | 20.36 | 1,277,637 | +0.19(+0.92%) |
Aug 25, 2004 | 19.74 | 20.57 | 19.64 | 20.17 | 873,499 | +0.49(+2.50%) |
Aug 24, 2004 | 19.46 | 19.68 | 19.40 | 19.68 | 260,593 | +0.25(+1.31%) |
Aug 23, 2004 | 19.54 | 19.54 | 19.33 | 19.43 | 241,959 | -0.12(-0.60%) |
Aug 20, 2004 | 19.35 | 19.61 | 19.35 | 19.54 | 308,054 | +0.23(+1.21%) |
Aug 19, 2004 | 19.60 | 19.61 | 19.31 | 19.31 | 262,049 | -0.35(-1.80%) |
Aug 18, 2004 | 19.50 | 19.92 | 19.42 | 19.66 | 546,228 | +0.19(+0.97%) |
Aug 17, 2004 | 19.11 | 19.54 | 19.11 | 19.47 | 417,241 | +0.43(+2.25%) |
Aug 16, 2004 | 18.86 | 19.12 | 18.82 | 19.04 | 321,447 | +0.20(+1.06%) |
Aug 13, 2004 | 18.91 | 19.13 | 18.83 | 18.84 | 292,039 | -0.02(-0.09%) |
Aug 12, 2004 | 19.37 | 19.37 | 18.79 | 18.86 | 485,956 | -0.56(-2.88%) |
Aug 11, 2004 | 19.75 | 19.75 | 19.04 | 19.42 | 423,064 | -0.33(-1.67%) |
Aug 10, 2004 | 19.34 | 19.80 | 19.17 | 19.75 | 385,213 | +0.48(+2.48%) |
Aug 09, 2004 | 19.43 | 19.58 | 19.14 | 19.27 | 435,584 | -0.15(-0.78%) |
Aug 06, 2004 | 19.04 | 19.69 | 18.89 | 19.43 | 963,469 | +0.33(+1.73%) |
Aug 05, 2004 | 19.99 | 20.08 | 18.86 | 19.10 | 1,285,790 | -0.89(-4.47%) |
Aug 04, 2004 | 19.87 | 19.99 | 19.44 | 19.99 | 416,950 | +0.09(+0.43%) |
Aug 03, 2004 | 19.84 | 20.05 | 19.65 | 19.90 | 448,396 | +0.08(+0.42%) |
Aug 02, 2004 | 19.45 | 19.97 | 19.09 | 19.82 | 431,799 | +0.32(+1.66%) |
Jul 30, 2004 | 19.32 | 19.50 | 19.30 | 19.50 | 216,918 | +0.23(+1.19%) |
Jul 29, 2004 | 19.06 | 19.33 | 18.83 | 19.27 | 313,586 | +0.30(+1.56%) |
Jul 28, 2004 | 19.11 | 19.11 | 18.76 | 18.97 | 317,371 | -0.15(-0.79%) |
Jul 27, 2004 | 18.92 | 19.13 | 18.77 | 19.12 | 274,278 | +0.19(+1.02%) |
Jul 26, 2004 | 19.12 | 19.23 | 18.60 | 18.93 | 404,430 | -0.15(-0.77%) |
Jul 23, 2004 | 19.23 | 19.28 | 19.08 | 19.08 | 225,071 | -0.19(-0.96%) |
Jul 22, 2004 | 19.49 | 19.54 | 18.91 | 19.26 | 500,223 | -0.23(-1.16%) |
Jul 21, 2004 | 19.66 | 19.66 | 19.28 | 19.49 | 915,135 | -0.15(-0.79%) |
Jul 20, 2004 | 19.46 | 19.73 | 19.44 | 19.65 | 359,299 | +0.22(+1.13%) |
Jul 19, 2004 | 19.41 | 19.51 | 19.29 | 19.43 | 266,999 | +0.02(+0.11%) |
Jul 16, 2004 | 19.35 | 19.63 | 19.27 | 19.40 | 756,450 | +0.10(+0.53%) |
Jul 15, 2004 | 18.99 | 19.32 | 18.98 | 19.30 | 413,456 | +0.28(+1.48%) |
Jul 14, 2004 | 18.77 | 19.02 | 18.65 | 19.02 | 391,036 | +0.22(+1.15%) |
Jul 13, 2004 | 18.92 | 18.97 | 18.75 | 18.80 | 292,039 | -0.14(-0.73%) |
Jul 12, 2004 | 18.80 | 19.01 | 18.73 | 18.94 | 543,316 | +0.15(+0.79%) |
Jul 09, 2004 | 18.75 | 18.90 | 18.75 | 18.79 | 381,719 | +0.04(+0.22%) |
Jul 08, 2004 | 19.25 | 19.30 | 18.72 | 18.75 | 490,906 | -0.56(-2.92%) |
Jul 07, 2004 | 19.19 | 19.37 | 19.15 | 19.32 | 437,623 | +0.04(+0.20%) |
Jul 06, 2004 | 19.71 | 19.71 | 19.24 | 19.28 | 713,939 | -0.38(-1.92%) |
Jul 02, 2004 | 19.20 | 19.66 | 19.20 | 19.66 | 786,731 | +0.60(+3.14%) |
Jul 01, 2004 | 19.12 | 19.12 | 18.78 | 19.06 | 594,561 | -0.07(-0.34%) |
Jun 30, 2004 | 18.61 | 19.12 | 18.61 | 19.12 | 539,822 | +0.51(+2.75%) |
Jun 29, 2004 | 18.85 | 18.95 | 18.61 | 18.61 | 1,120,990 | -0.24(-1.28%) |
Jun 28, 2004 | 18.75 | 18.96 | 18.70 | 18.85 | 545,936 | +0.08(+0.44%) |
Jun 25, 2004 | 18.63 | 18.86 | 18.63 | 18.77 | 667,353 | +0.17(+0.92%) |
Jun 24, 2004 | 18.56 | 18.75 | 18.41 | 18.60 | 700,255 | +0.03(+0.18%) |
Jun 23, 2004 | 17.89 | 18.56 | 17.89 | 18.56 | 522,352 | +0.76(+4.24%) |
Jun 22, 2004 | 18.00 | 18.00 | 17.58 | 17.81 | 345,905 | -0.20(-1.09%) |
Jun 21, 2004 | 17.87 | 18.01 | 17.77 | 18.00 | 275,152 | +0.21(+1.16%) |
Jun 18, 2004 | 18.03 | 18.08 | 17.77 | 17.80 | 459,460 | -0.23(-1.29%) |
Jun 17, 2004 | 17.77 | 18.03 | 17.65 | 18.03 | 678,999 | +0.26(+1.49%) |
Jun 16, 2004 | 17.69 | 17.77 | 17.48 | 17.77 | 247,491 | +0.11(+0.64%) |
Jun 15, 2004 | 17.10 | 17.68 | 17.10 | 17.65 | 707,243 | +0.64(+3.73%) |
Jun 14, 2004 | 17.26 | 17.29 | 16.98 | 17.02 | 839,141 | -0.53(-3.03%) |
Jun 10, 2004 | 17.69 | 17.69 | 16.97 | 17.55 | 2,451,620 | -0.06(-0.35%) |
Jun 09, 2004 | 17.38 | 17.93 | 17.36 | 17.61 | 2,435,024 | +0.15(+0.85%) |
Jun 08, 2004 | 17.26 | 17.64 | 17.24 | 17.46 | 2,191,318 | +0.12(+0.69%) |
Jun 07, 2004 | 16.77 | 17.42 | 16.77 | 17.34 | 1,357,126 | +0.48(+2.87%) |
Jun 04, 2004 | 16.91 | 17.02 | 16.81 | 16.86 | 189,549 | +0.19(+1.11%) |
Jun 03, 2004 | 17.05 | 17.07 | 16.67 | 16.67 | 285,634 | -0.30(-1.78%) |
Jun 02, 2004 | 16.88 | 17.12 | 16.81 | 16.98 | 370,363 | +0.10(+0.57%) |