Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 19.10 | 19.26 | 19.03 | 19.16 | 2,342,378 | -0.58(-2.94%) |
Aug 30, 2004 | 19.22 | 19.79 | 19.08 | 19.74 | 2,851,776 | +0.72(+3.79%) |
Aug 27, 2004 | 19.01 | 19.06 | 18.89 | 19.02 | 1,491,398 | -0.04(-0.20%) |
Aug 26, 2004 | 18.84 | 19.05 | 18.81 | 19.05 | 4,631,047 | +0.33(+1.78%) |
Aug 25, 2004 | 18.56 | 18.76 | 18.53 | 18.72 | 260,181 | +0.16(+0.87%) |
Aug 24, 2004 | 18.54 | 18.60 | 18.51 | 18.56 | 385,440 | -0.12(-0.63%) |
Aug 23, 2004 | 18.67 | 18.75 | 18.62 | 18.68 | 607,710 | +0.02(+0.12%) |
Aug 20, 2004 | 18.46 | 18.71 | 18.46 | 18.66 | 375,590 | +0.09(+0.49%) |
Aug 19, 2004 | 18.42 | 18.61 | 18.42 | 18.56 | 1,943,557 | +0.05(+0.26%) |
Aug 18, 2004 | 18.37 | 18.57 | 18.35 | 18.52 | 414,803 | -0.02(-0.12%) |
Aug 17, 2004 | 18.54 | 18.59 | 18.44 | 18.54 | 306,085 | -0.13(-0.72%) |
Aug 16, 2004 | 18.50 | 18.74 | 18.49 | 18.67 | 188,631 | +0.20(+1.08%) |
Aug 13, 2004 | 18.32 | 18.57 | 18.30 | 18.47 | 213,534 | +0.20(+1.12%) |
Aug 12, 2004 | 18.33 | 18.33 | 18.19 | 18.27 | 849,678 | -0.12(-0.64%) |
Aug 11, 2004 | 18.24 | 18.43 | 18.23 | 18.39 | 196,623 | +0.12(+0.68%) |
Aug 10, 2004 | 17.94 | 18.40 | 17.94 | 18.26 | 753,597 | +0.23(+1.28%) |
Aug 09, 2004 | 18.29 | 18.29 | 17.89 | 18.03 | 653,613 | -0.10(-0.53%) |
Aug 06, 2004 | 18.12 | 18.23 | 17.97 | 18.13 | 350,873 | +0.15(+0.84%) |
Aug 05, 2004 | 18.12 | 18.19 | 17.93 | 17.98 | 337,121 | -0.09(-0.51%) |
Aug 04, 2004 | 17.95 | 18.07 | 17.92 | 18.07 | 214,464 | +0.12(+0.66%) |
Aug 03, 2004 | 17.96 | 18.04 | 17.95 | 17.95 | 220,039 | +0.03(+0.15%) |
Aug 02, 2004 | 17.95 | 18.03 | 17.83 | 17.92 | 445,096 | +0.14(+0.79%) |
Jul 30, 2004 | 17.83 | 17.95 | 17.68 | 17.78 | 731,110 | +0.11(+0.61%) |
Jul 29, 2004 | 17.44 | 17.70 | 17.44 | 17.68 | 2,324,537 | +0.42(+2.43%) |
Jul 28, 2004 | 17.08 | 17.27 | 17.01 | 17.26 | 467,211 | +0.03(+0.19%) |
Jul 27, 2004 | 17.67 | 17.67 | 17.15 | 17.22 | 1,250,358 | -0.45(-2.56%) |
Jul 26, 2004 | 17.77 | 17.82 | 17.54 | 17.68 | 320,023 | -0.13(-0.76%) |
Jul 23, 2004 | 17.76 | 17.88 | 17.67 | 17.81 | 322,439 | -0.39(-2.13%) |
Jul 22, 2004 | 18.16 | 18.27 | 18.07 | 18.20 | 450,114 | +0.08(+0.45%) |
Jul 21, 2004 | 18.18 | 18.26 | 18.03 | 18.12 | 314,448 | +0.02(+0.09%) |
Jul 20, 2004 | 17.94 | 18.13 | 17.92 | 18.10 | 414,618 | +0.24(+1.33%) |
Jul 19, 2004 | 17.83 | 17.89 | 17.74 | 17.86 | 5,954,257 | +0.03(+0.15%) |
Jul 16, 2004 | 17.97 | 17.97 | 17.80 | 17.84 | 307,014 | -0.11(-0.63%) |
Jul 15, 2004 | 17.91 | 18.05 | 17.91 | 17.95 | 267,057 | -0.10(-0.57%) |
Jul 14, 2004 | 18.07 | 18.14 | 18.04 | 18.05 | 1,436,388 | +0.06(+0.36%) |
Jul 13, 2004 | 17.93 | 18.03 | 17.89 | 17.99 | 1,582,090 | -0.13(-0.71%) |
Jul 12, 2004 | 18.04 | 18.13 | 18.02 | 18.12 | 470,557 | +0.24(+1.35%) |
Jul 09, 2004 | 17.97 | 17.98 | 17.83 | 17.88 | 2,221,951 | +0.12(+0.67%) |
Jul 08, 2004 | 17.84 | 17.90 | 17.76 | 17.76 | 575,187 | +0.22(+1.23%) |
Jul 07, 2004 | 17.52 | 17.63 | 17.44 | 17.54 | 450,300 | +0.31(+1.78%) |
Jul 06, 2004 | 17.25 | 17.25 | 17.10 | 17.23 | 462,008 | -0.07(-0.40%) |
Jul 02, 2004 | 17.28 | 17.33 | 17.22 | 17.30 | 362,210 | +0.03(+0.19%) |
Jul 01, 2004 | 17.18 | 17.27 | 17.12 | 17.27 | 675,543 | +0.06(+0.34%) |
Jun 30, 2004 | 17.16 | 17.24 | 17.03 | 17.21 | 1,004,487 | +0.09(+0.50%) |
Jun 29, 2004 | 17.17 | 17.18 | 17.11 | 17.13 | 230,074 | +0.02(+0.09%) |
Jun 28, 2004 | 17.29 | 17.29 | 17.08 | 17.11 | 1,684,304 | -0.08(-0.44%) |
Jun 25, 2004 | 17.28 | 17.37 | 17.13 | 17.19 | 305,527 | +0.05(+0.28%) |
Jun 24, 2004 | 17.11 | 17.20 | 17.06 | 17.14 | 235,464 | -0.06(-0.34%) |
Jun 23, 2004 | 17.13 | 17.20 | 16.98 | 17.20 | 203,870 | -0.01(-0.06%) |
Jun 22, 2004 | 17.21 | 17.30 | 17.11 | 17.21 | 483,008 | +0.01(+0.06%) |
Jun 21, 2004 | 17.16 | 17.29 | 17.13 | 17.20 | 319,837 | -0.08(-0.44%) |
Jun 18, 2004 | 17.05 | 17.32 | 17.01 | 17.27 | 545,823 | +0.11(+0.66%) |
Jun 17, 2004 | 17.35 | 17.35 | 17.08 | 17.16 | 268,358 | -0.38(-2.18%) |
Jun 16, 2004 | 17.55 | 17.58 | 17.40 | 17.54 | 290,288 | -0.01(-0.06%) |
Jun 15, 2004 | 17.38 | 17.60 | 17.38 | 17.55 | 319,837 | +0.27(+1.59%) |
Jun 14, 2004 | 17.27 | 17.32 | 17.14 | 17.28 | 625,736 | -0.38(-2.13%) |
Jun 10, 2004 | 17.56 | 17.74 | 17.56 | 17.65 | 161,126 | +0.17(+0.95%) |
Jun 09, 2004 | 17.77 | 17.83 | 17.44 | 17.49 | 755,641 | -0.57(-3.13%) |
Jun 08, 2004 | 17.98 | 18.13 | 17.96 | 18.05 | 654,728 | -0.13(-0.74%) |
Jun 07, 2004 | 18.00 | 18.25 | 17.94 | 18.19 | 390,458 | +0.41(+2.33%) |
Jun 04, 2004 | 17.78 | 17.86 | 17.72 | 17.77 | 317,979 | +0.33(+1.91%) |
Jun 03, 2004 | 17.46 | 17.59 | 17.39 | 17.44 | 295,306 | -0.19(-1.07%) |
Jun 02, 2004 | 17.78 | 17.83 | 17.62 | 17.63 | 378,564 | +0.09(+0.49%) |