Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 17.43 | 17.49 | 17.14 | 17.16 | 36,129 | -0.25(-1.45%) |
Aug 30, 2004 | 17.80 | 17.80 | 17.41 | 17.41 | 23,242 | -0.43(-2.44%) |
Aug 27, 2004 | 17.82 | 17.89 | 17.68 | 17.84 | 57,990 | +0.03(+0.15%) |
Aug 26, 2004 | 17.69 | 17.82 | 17.56 | 17.82 | 19,560 | +0.07(+0.39%) |
Aug 25, 2004 | 17.79 | 17.82 | 17.63 | 17.75 | 19,100 | -0.11(-0.63%) |
Aug 24, 2004 | 17.73 | 17.86 | 17.69 | 17.86 | 37,509 | +0.21(+1.18%) |
Aug 23, 2004 | 17.73 | 17.82 | 17.59 | 17.65 | 23,012 | -0.16(-0.88%) |
Aug 20, 2004 | 17.86 | 17.86 | 17.56 | 17.81 | 78,816 | -0.01(-0.05%) |
Aug 19, 2004 | 17.88 | 17.90 | 17.76 | 17.82 | 52,122 | -0.09(-0.49%) |
Aug 18, 2004 | 17.81 | 18.03 | 17.79 | 17.90 | 54,308 | +0.10(+0.54%) |
Aug 17, 2004 | 17.73 | 17.82 | 17.69 | 17.81 | 23,932 | -0.01(-0.05%) |
Aug 16, 2004 | 17.64 | 17.83 | 17.64 | 17.82 | 35,553 | +0.25(+1.43%) |
Aug 13, 2004 | 18.03 | 18.25 | 17.56 | 17.56 | 16,568 | -0.37(-2.08%) |
Aug 12, 2004 | 18.62 | 18.62 | 17.94 | 17.94 | 27,154 | -0.75(-4.00%) |
Aug 11, 2004 | 18.60 | 18.72 | 18.52 | 18.69 | 52,007 | +0.03(+0.14%) |
Aug 10, 2004 | 17.91 | 18.73 | 17.91 | 18.66 | 46,369 | +0.83(+4.63%) |
Aug 09, 2004 | 18.34 | 18.38 | 17.67 | 17.83 | 40,961 | -0.59(-3.21%) |
Aug 06, 2004 | 18.86 | 18.86 | 18.42 | 18.43 | 73,409 | -0.37(-1.99%) |
Aug 05, 2004 | 18.82 | 18.87 | 18.43 | 18.80 | 64,204 | -0.07(-0.37%) |
Aug 04, 2004 | 18.86 | 18.99 | 18.43 | 18.87 | 35,668 | -0.03(-0.18%) |
Aug 03, 2004 | 19.08 | 19.10 | 18.79 | 18.90 | 24,623 | -0.22(-1.14%) |
Aug 02, 2004 | 18.90 | 19.12 | 18.77 | 19.12 | 55,919 | +0.15(+0.78%) |
Jul 30, 2004 | 18.69 | 18.98 | 18.69 | 18.97 | 88,827 | +0.32(+1.72%) |
Jul 29, 2004 | 19.03 | 19.11 | 18.56 | 18.65 | 39,120 | -0.41(-2.14%) |
Jul 28, 2004 | 19.03 | 19.06 | 18.79 | 19.06 | 29,685 | -0.06(-0.32%) |
Jul 27, 2004 | 19.10 | 19.16 | 18.77 | 19.12 | 31,296 | +0.02(+0.09%) |
Jul 26, 2004 | 18.38 | 19.25 | 18.38 | 19.10 | 80,657 | +0.83(+4.52%) |
Jul 23, 2004 | 18.08 | 18.49 | 17.95 | 18.28 | 41,191 | +0.63(+3.60%) |
Jul 22, 2004 | 17.99 | 18.38 | 17.63 | 17.64 | 64,319 | -0.32(-1.79%) |
Jul 21, 2004 | 18.88 | 19.67 | 17.96 | 17.96 | 63,628 | -0.66(-3.55%) |
Jul 20, 2004 | 18.76 | 18.76 | 17.92 | 18.62 | 30,261 | -0.13(-0.69%) |
Jul 19, 2004 | 18.86 | 18.86 | 18.33 | 18.76 | 18,639 | -0.02(-0.09%) |
Jul 16, 2004 | 18.67 | 19.28 | 18.67 | 18.77 | 48,440 | +0.10(+0.51%) |
Jul 15, 2004 | 18.69 | 18.82 | 18.60 | 18.68 | 38,315 | -0.01(-0.05%) |
Jul 14, 2004 | 18.91 | 18.91 | 18.69 | 18.69 | 34,748 | -0.23(-1.20%) |
Jul 13, 2004 | 18.90 | 19.00 | 18.85 | 18.91 | 18,064 | +0.11(+0.60%) |
Jul 12, 2004 | 18.77 | 19.08 | 18.67 | 18.80 | 15,188 | +0.00(+0.00%) |
Jul 09, 2004 | 18.86 | 18.96 | 18.54 | 18.80 | 21,056 | -0.10(-0.55%) |
Jul 08, 2004 | 19.49 | 19.54 | 18.90 | 18.90 | 26,694 | -0.65(-3.33%) |
Jul 07, 2004 | 19.29 | 19.66 | 19.29 | 19.55 | 20,826 | +0.26(+1.35%) |
Jul 06, 2004 | 19.64 | 19.64 | 19.25 | 19.29 | 20,826 | -0.43(-2.20%) |
Jul 02, 2004 | 19.69 | 19.82 | 19.48 | 19.73 | 13,232 | +0.09(+0.44%) |
Jul 01, 2004 | 19.96 | 19.96 | 19.64 | 19.64 | 22,206 | -0.26(-1.31%) |
Jun 30, 2004 | 20.02 | 20.02 | 19.89 | 19.90 | 37,049 | -0.07(-0.35%) |
Jun 29, 2004 | 19.69 | 20.01 | 19.69 | 19.97 | 88,712 | +0.33(+1.68%) |
Jun 28, 2004 | 19.73 | 19.89 | 19.53 | 19.64 | 37,855 | -0.09(-0.44%) |
Jun 25, 2004 | 19.25 | 19.73 | 19.23 | 19.73 | 79,507 | +0.41(+2.11%) |
Jun 24, 2004 | 19.34 | 19.34 | 19.14 | 19.32 | 18,294 | -0.02(-0.09%) |
Jun 23, 2004 | 19.15 | 19.34 | 18.98 | 19.34 | 43,723 | -0.01(-0.04%) |
Jun 22, 2004 | 19.51 | 19.51 | 19.12 | 19.35 | 34,518 | -0.22(-1.11%) |
Jun 21, 2004 | 20.02 | 20.02 | 19.34 | 19.56 | 59,141 | -0.43(-2.13%) |
Jun 18, 2004 | 19.30 | 19.99 | 19.30 | 19.99 | 63,398 | +0.70(+3.60%) |
Jun 17, 2004 | 18.64 | 19.54 | 18.63 | 19.29 | 51,432 | +0.71(+3.84%) |
Jun 16, 2004 | 18.56 | 18.90 | 18.40 | 18.58 | 26,349 | +0.10(+0.52%) |
Jun 15, 2004 | 18.23 | 18.78 | 18.23 | 18.49 | 31,871 | +0.32(+1.77%) |
Jun 14, 2004 | 19.11 | 19.11 | 18.16 | 18.16 | 43,493 | -0.93(-4.87%) |
Jun 10, 2004 | 18.51 | 19.11 | 18.51 | 19.09 | 49,476 | +0.58(+3.15%) |
Jun 09, 2004 | 18.85 | 18.99 | 18.43 | 18.51 | 33,828 | -0.30(-1.57%) |
Jun 08, 2004 | 18.69 | 18.89 | 18.67 | 18.81 | 14,497 | +0.12(+0.65%) |
Jun 07, 2004 | 18.03 | 18.69 | 18.03 | 18.69 | 27,844 | +0.75(+4.17%) |
Jun 04, 2004 | 17.99 | 18.15 | 17.82 | 17.94 | 21,171 | -0.05(-0.29%) |
Jun 03, 2004 | 18.38 | 18.38 | 17.98 | 17.99 | 30,261 | -0.35(-1.90%) |
Jun 02, 2004 | 18.36 | 18.41 | 18.12 | 18.34 | 19,100 | +0.03(+0.14%) |