Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 17.47 | 17.63 | 16.98 | 17.01 | 1,879,810 | -0.43(-2.48%) |
Aug 30, 2004 | 17.81 | 17.90 | 17.32 | 17.44 | 1,634,277 | -0.54(-2.99%) |
Aug 27, 2004 | 17.41 | 18.10 | 17.41 | 17.98 | 1,688,661 | +0.52(+2.99%) |
Aug 26, 2004 | 17.53 | 17.92 | 17.41 | 17.45 | 1,250,840 | -0.09(-0.51%) |
Aug 25, 2004 | 17.14 | 17.65 | 16.99 | 17.54 | 1,482,711 | +0.37(+2.17%) |
Aug 24, 2004 | 17.54 | 17.62 | 17.11 | 17.17 | 2,745,741 | -0.30(-1.71%) |
Aug 23, 2004 | 17.36 | 17.78 | 17.36 | 17.47 | 3,203,521 | +0.03(+0.17%) |
Aug 20, 2004 | 16.72 | 17.57 | 16.59 | 17.44 | 2,641,593 | +0.75(+4.47%) |
Aug 19, 2004 | 16.68 | 16.99 | 16.57 | 16.69 | 1,887,178 | -0.16(-0.97%) |
Aug 18, 2004 | 16.14 | 16.95 | 15.95 | 16.86 | 1,714,715 | +0.51(+3.10%) |
Aug 17, 2004 | 16.14 | 16.80 | 16.05 | 16.35 | 2,286,555 | +0.40(+2.53%) |
Aug 16, 2004 | 15.41 | 15.99 | 15.23 | 15.95 | 1,875,390 | +0.60(+3.89%) |
Aug 13, 2004 | 15.48 | 15.68 | 15.33 | 15.35 | 1,910,753 | +0.07(+0.49%) |
Aug 12, 2004 | 15.71 | 15.78 | 15.17 | 15.27 | 1,373,741 | -0.25(-1.63%) |
Aug 11, 2004 | 15.68 | 15.71 | 15.33 | 15.53 | 1,639,032 | -0.28(-1.79%) |
Aug 10, 2004 | 16.05 | 16.07 | 15.60 | 15.81 | 3,533,310 | +0.22(+1.44%) |
Aug 09, 2004 | 15.78 | 15.90 | 15.35 | 15.59 | 1,184,668 | -0.12(-0.76%) |
Aug 06, 2004 | 16.08 | 16.21 | 15.60 | 15.71 | 3,278,534 | -0.57(-3.49%) |
Aug 05, 2004 | 16.13 | 16.50 | 15.83 | 16.27 | 2,696,648 | +0.10(+0.65%) |
Aug 04, 2004 | 16.17 | 16.23 | 15.90 | 16.17 | 1,459,872 | -0.01(-0.09%) |
Aug 03, 2004 | 16.51 | 16.62 | 16.18 | 16.18 | 1,189,892 | -0.39(-2.34%) |
Aug 02, 2004 | 16.45 | 16.60 | 15.92 | 16.57 | 2,509,785 | +0.01(+0.09%) |
Jul 30, 2004 | 16.62 | 16.66 | 16.29 | 16.56 | 1,252,582 | -0.06(-0.36%) |
Jul 29, 2004 | 16.66 | 16.80 | 16.42 | 16.62 | 2,057,497 | +0.19(+1.18%) |
Jul 28, 2004 | 16.21 | 16.78 | 16.01 | 16.42 | 3,426,550 | +0.01(+0.05%) |
Jul 27, 2004 | 15.56 | 16.45 | 15.41 | 16.42 | 2,290,171 | +0.93(+6.03%) |
Jul 26, 2004 | 15.75 | 15.89 | 15.32 | 15.48 | 1,965,941 | -0.19(-1.24%) |
Jul 23, 2004 | 15.98 | 16.02 | 15.48 | 15.68 | 2,568,322 | -0.37(-2.33%) |
Jul 22, 2004 | 15.68 | 16.11 | 15.26 | 16.05 | 3,134,134 | +0.22(+1.42%) |
Jul 21, 2004 | 16.26 | 17.36 | 15.68 | 15.83 | 7,164,807 | -0.16(-1.03%) |
Jul 20, 2004 | 14.42 | 16.24 | 14.35 | 15.99 | 7,427,285 | +1.97(+14.06%) |
Jul 19, 2004 | 14.66 | 14.69 | 13.96 | 14.02 | 3,497,344 | -0.48(-3.30%) |
Jul 16, 2004 | 14.93 | 14.98 | 14.50 | 14.50 | 1,372,267 | -0.13(-0.92%) |
Jul 15, 2004 | 14.71 | 14.92 | 14.57 | 14.63 | 1,583,509 | -0.15(-1.01%) |
Jul 14, 2004 | 14.56 | 15.24 | 14.54 | 14.78 | 2,064,061 | -0.16(-1.10%) |
Jul 13, 2004 | 15.14 | 15.29 | 14.71 | 14.95 | 2,056,091 | -0.07(-0.50%) |
Jul 12, 2004 | 14.78 | 15.18 | 14.48 | 15.02 | 2,745,540 | +0.25(+1.72%) |
Jul 09, 2004 | 14.71 | 14.98 | 14.63 | 14.77 | 3,637,926 | +0.09(+0.61%) |
Jul 08, 2004 | 15.05 | 15.11 | 14.48 | 14.68 | 6,969,840 | -0.45(-2.96%) |
Jul 07, 2004 | 15.51 | 15.69 | 15.02 | 15.12 | 6,388,758 | -0.72(-4.52%) |
Jul 06, 2004 | 15.95 | 16.10 | 15.62 | 15.84 | 4,349,143 | -0.45(-2.75%) |
Jul 02, 2004 | 16.42 | 16.53 | 16.16 | 16.29 | 1,922,072 | -0.15(-0.91%) |
Jul 01, 2004 | 16.98 | 17.07 | 16.41 | 16.44 | 1,666,425 | -0.51(-3.00%) |
Jun 30, 2004 | 17.16 | 17.17 | 16.57 | 16.95 | 2,142,824 | -0.04(-0.26%) |
Jun 29, 2004 | 16.78 | 17.05 | 16.50 | 16.99 | 1,617,332 | +0.27(+1.61%) |
Jun 28, 2004 | 17.16 | 17.26 | 16.62 | 16.72 | 1,477,486 | -0.28(-1.67%) |
Jun 25, 2004 | 17.05 | 17.25 | 16.87 | 17.01 | 1,644,591 | +0.09(+0.53%) |
Jun 24, 2004 | 16.86 | 17.23 | 16.83 | 16.92 | 2,478,507 | +0.09(+0.53%) |
Jun 23, 2004 | 16.39 | 16.90 | 16.36 | 16.83 | 2,122,464 | +0.49(+3.02%) |
Jun 22, 2004 | 16.14 | 16.39 | 15.95 | 16.33 | 1,761,732 | +0.37(+2.34%) |
Jun 21, 2004 | 16.18 | 16.27 | 15.84 | 15.96 | 2,035,864 | -0.16(-1.02%) |
Jun 18, 2004 | 16.13 | 16.27 | 15.90 | 16.13 | 2,662,490 | -0.02(-0.09%) |
Jun 17, 2004 | 16.42 | 16.53 | 16.11 | 16.14 | 2,865,092 | -0.33(-1.99%) |
Jun 16, 2004 | 16.35 | 16.78 | 16.27 | 16.47 | 2,333,237 | +0.00(+0.00%) |
Jun 15, 2004 | 16.74 | 17.17 | 16.45 | 16.47 | 5,012,538 | -0.34(-2.04%) |
Jun 14, 2004 | 16.72 | 17.08 | 16.71 | 16.81 | 3,411,548 | -0.30(-1.75%) |
Jun 10, 2004 | 17.01 | 17.44 | 16.53 | 17.11 | 6,811,241 | -0.37(-2.14%) |
Jun 09, 2004 | 17.68 | 18.13 | 17.48 | 17.48 | 6,252,328 | -1.25(-6.69%) |
Jun 08, 2004 | 18.92 | 19.17 | 18.72 | 18.74 | 2,569,527 | -0.42(-2.18%) |
Jun 07, 2004 | 18.59 | 19.28 | 18.36 | 19.16 | 3,991,759 | +0.81(+4.39%) |
Jun 04, 2004 | 18.38 | 18.51 | 18.11 | 18.35 | 2,943,387 | +0.24(+1.32%) |
Jun 03, 2004 | 17.92 | 18.13 | 17.83 | 18.11 | 3,266,143 | +0.04(+0.25%) |
Jun 02, 2004 | 18.22 | 18.22 | 17.80 | 18.07 | 4,068,915 | +0.12(+0.67%) |