Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 19.11 | 19.30 | 19.10 | 19.30 | 35,044 | +0.53(+2.85%) |
Aug 30, 2004 | 18.83 | 19.03 | 18.74 | 18.77 | 49,960 | -0.46(-2.37%) |
Aug 27, 2004 | 18.99 | 19.30 | 18.99 | 19.22 | 64,158 | +0.10(+0.52%) |
Aug 26, 2004 | 18.92 | 19.13 | 18.92 | 19.12 | 53,195 | +0.31(+1.66%) |
Aug 25, 2004 | 18.61 | 18.81 | 18.51 | 18.81 | 42,412 | +0.20(+1.08%) |
Aug 24, 2004 | 18.75 | 18.80 | 18.51 | 18.61 | 44,209 | +0.52(+2.89%) |
Aug 23, 2004 | 18.36 | 18.36 | 18.03 | 18.09 | 23,362 | -0.38(-2.05%) |
Aug 20, 2004 | 18.31 | 18.47 | 18.24 | 18.47 | 21,206 | +0.22(+1.19%) |
Aug 19, 2004 | 18.30 | 18.41 | 18.17 | 18.25 | 42,592 | +0.39(+2.18%) |
Aug 18, 2004 | 17.53 | 17.92 | 17.52 | 17.86 | 50,679 | +0.81(+4.73%) |
Aug 17, 2004 | 17.08 | 17.18 | 17.00 | 17.05 | 109,805 | -0.30(-1.73%) |
Aug 16, 2004 | 17.28 | 17.52 | 17.27 | 17.36 | 26,777 | -0.07(-0.38%) |
Aug 13, 2004 | 17.58 | 17.63 | 17.42 | 17.42 | 20,667 | -0.07(-0.38%) |
Aug 12, 2004 | 17.56 | 17.71 | 17.45 | 17.49 | 84,645 | +0.43(+2.51%) |
Aug 11, 2004 | 17.14 | 17.25 | 16.85 | 17.06 | 133,887 | -1.59(-8.53%) |
Aug 10, 2004 | 18.61 | 18.65 | 18.48 | 18.65 | 83,207 | -0.56(-2.90%) |
Aug 09, 2004 | 19.31 | 19.33 | 19.16 | 19.21 | 91,295 | -0.21(-1.09%) |
Aug 06, 2004 | 19.77 | 19.78 | 19.11 | 19.42 | 54,453 | -0.52(-2.60%) |
Aug 05, 2004 | 20.17 | 20.23 | 19.89 | 19.94 | 74,222 | +0.35(+1.79%) |
Aug 04, 2004 | 19.65 | 19.71 | 19.48 | 19.59 | 56,071 | +0.03(+0.17%) |
Aug 03, 2004 | 19.80 | 19.80 | 19.25 | 19.55 | 101,898 | -0.60(-2.98%) |
Aug 02, 2004 | 19.98 | 20.17 | 19.91 | 20.15 | 22,644 | +0.21(+1.03%) |
Jul 30, 2004 | 19.88 | 19.95 | 19.75 | 19.95 | 33,966 | +0.06(+0.31%) |
Jul 29, 2004 | 19.86 | 19.93 | 19.68 | 19.89 | 61,282 | +0.13(+0.68%) |
Jul 28, 2004 | 19.64 | 19.75 | 19.45 | 19.75 | 84,106 | -0.72(-3.51%) |
Jul 27, 2004 | 20.14 | 20.52 | 20.08 | 20.47 | 87,700 | +0.68(+3.43%) |
Jul 26, 2004 | 20.10 | 20.10 | 19.65 | 19.79 | 134,606 | -0.36(-1.77%) |
Jul 23, 2004 | 20.37 | 20.37 | 20.09 | 20.15 | 44,209 | -0.26(-1.28%) |
Jul 22, 2004 | 20.45 | 20.47 | 20.03 | 20.41 | 166,415 | -0.11(-0.54%) |
Jul 21, 2004 | 20.95 | 21.13 | 20.49 | 20.52 | 101,538 | -0.06(-0.30%) |
Jul 20, 2004 | 20.56 | 20.59 | 20.42 | 20.58 | 106,570 | +0.59(+2.95%) |
Jul 19, 2004 | 20.14 | 20.19 | 19.88 | 19.99 | 126,698 | +0.63(+3.25%) |
Jul 16, 2004 | 19.48 | 19.50 | 19.32 | 19.36 | 75,839 | +0.50(+2.62%) |
Jul 15, 2004 | 18.92 | 19.03 | 18.85 | 18.87 | 43,311 | +0.42(+2.26%) |
Jul 14, 2004 | 18.53 | 18.53 | 18.38 | 18.45 | 51,039 | -0.37(-1.95%) |
Jul 13, 2004 | 18.92 | 18.95 | 18.76 | 18.82 | 56,250 | +0.63(+3.49%) |
Jul 12, 2004 | 18.45 | 18.45 | 18.07 | 18.18 | 39,716 | -0.68(-3.60%) |
Jul 09, 2004 | 18.84 | 18.86 | 18.61 | 18.86 | 37,740 | +0.50(+2.70%) |
Jul 08, 2004 | 18.31 | 18.50 | 18.31 | 18.37 | 82,668 | -0.68(-3.56%) |
Jul 07, 2004 | 19.07 | 19.12 | 18.88 | 19.05 | 152,757 | -0.03(-0.15%) |
Jul 06, 2004 | 19.15 | 19.22 | 19.03 | 19.07 | 206,132 | -0.07(-0.38%) |
Jul 02, 2004 | 19.28 | 19.31 | 19.09 | 19.15 | 157,609 | +1.06(+5.88%) |
Jul 01, 2004 | 18.52 | 18.52 | 18.03 | 18.08 | 65,595 | -0.38(-2.08%) |
Jun 30, 2004 | 18.43 | 18.59 | 18.36 | 18.47 | 45,108 | +0.50(+2.76%) |
Jun 29, 2004 | 17.86 | 18.00 | 17.72 | 17.97 | 61,642 | -0.27(-1.46%) |
Jun 28, 2004 | 18.36 | 18.55 | 18.20 | 18.24 | 125,620 | +0.82(+4.73%) |
Jun 25, 2004 | 17.39 | 17.47 | 17.32 | 17.42 | 44,928 | +0.16(+0.94%) |
Jun 24, 2004 | 17.39 | 17.47 | 17.17 | 17.26 | 83,567 | +0.63(+3.78%) |
Jun 23, 2004 | 16.30 | 16.67 | 16.28 | 16.63 | 62,720 | +0.80(+5.03%) |
Jun 22, 2004 | 15.80 | 15.84 | 15.60 | 15.83 | 65,056 | +0.04(+0.25%) |
Jun 21, 2004 | 16.00 | 16.08 | 15.79 | 15.79 | 42,412 | -0.17(-1.08%) |
Jun 18, 2004 | 15.86 | 16.03 | 15.81 | 15.96 | 148,624 | -0.56(-3.40%) |
Jun 17, 2004 | 16.41 | 16.63 | 16.22 | 16.53 | 58,946 | -0.56(-3.26%) |
Jun 16, 2004 | 17.11 | 17.16 | 16.82 | 17.08 | 68,651 | -0.34(-1.95%) |
Jun 15, 2004 | 17.09 | 17.45 | 17.09 | 17.42 | 153,656 | +0.42(+2.45%) |
Jun 14, 2004 | 17.26 | 17.31 | 16.87 | 17.00 | 127,058 | -0.24(-1.42%) |
Jun 10, 2004 | 17.25 | 17.25 | 17.02 | 17.25 | 69,010 | +0.53(+3.20%) |
Jun 09, 2004 | 17.11 | 17.18 | 16.71 | 16.72 | 48,163 | -0.68(-3.93%) |
Jun 08, 2004 | 17.28 | 17.72 | 17.19 | 17.40 | 101,359 | +0.22(+1.30%) |
Jun 07, 2004 | 17.00 | 17.18 | 16.92 | 17.18 | 145,748 | +1.01(+6.23%) |
Jun 04, 2004 | 16.19 | 16.30 | 16.12 | 16.17 | 134,246 | +0.43(+2.72%) |
Jun 03, 2004 | 16.05 | 16.28 | 15.69 | 15.74 | 301,022 | -1.69(-9.67%) |
Jun 02, 2004 | 17.48 | 17.67 | 17.20 | 17.43 | 80,512 | +0.01(+0.06%) |