Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 19.95 | 20.00 | 19.78 | 19.99 | 204,346 | +0.06(+0.30%) |
Aug 30, 2004 | 20.00 | 20.00 | 19.85 | 19.93 | 74,326 | -0.05(-0.25%) |
Aug 27, 2004 | 20.07 | 20.10 | 19.85 | 19.98 | 118,779 | -0.04(-0.20%) |
Aug 26, 2004 | 19.72 | 20.09 | 19.68 | 20.02 | 305,405 | +0.34(+1.71%) |
Aug 25, 2004 | 19.75 | 19.75 | 19.60 | 19.68 | 70,680 | -0.06(-0.30%) |
Aug 24, 2004 | 19.73 | 19.80 | 19.58 | 19.74 | 178,828 | +0.09(+0.45%) |
Aug 23, 2004 | 19.75 | 19.90 | 19.33 | 19.65 | 202,017 | -0.10(-0.50%) |
Aug 20, 2004 | 19.77 | 19.90 | 19.72 | 19.75 | 152,702 | +0.03(+0.15%) |
Aug 19, 2004 | 19.75 | 19.89 | 19.63 | 19.72 | 162,322 | -0.03(-0.15%) |
Aug 18, 2004 | 19.75 | 19.85 | 19.69 | 19.75 | 144,702 | +0.00(+0.00%) |
Aug 17, 2004 | 19.06 | 19.85 | 19.04 | 19.75 | 467,120 | +0.60(+3.15%) |
Aug 16, 2004 | 19.06 | 19.25 | 19.05 | 19.15 | 93,160 | +0.21(+1.09%) |
Aug 13, 2004 | 19.26 | 19.28 | 18.76 | 18.94 | 124,450 | -0.26(-1.34%) |
Aug 12, 2004 | 19.95 | 19.95 | 19.13 | 19.20 | 139,336 | -0.74(-3.71%) |
Aug 11, 2004 | 19.82 | 19.94 | 19.43 | 19.94 | 156,550 | +0.11(+0.55%) |
Aug 10, 2004 | 19.31 | 19.88 | 19.28 | 19.83 | 91,439 | +0.58(+3.03%) |
Aug 09, 2004 | 19.68 | 19.80 | 19.20 | 19.25 | 85,161 | -0.24(-1.22%) |
Aug 06, 2004 | 19.68 | 19.81 | 19.15 | 19.48 | 172,954 | -0.60(-3.00%) |
Aug 05, 2004 | 20.25 | 20.34 | 19.90 | 20.09 | 91,135 | -0.18(-0.88%) |
Aug 04, 2004 | 20.24 | 20.26 | 19.95 | 20.26 | 107,033 | +0.04(+0.20%) |
Aug 03, 2004 | 20.44 | 20.49 | 19.84 | 20.22 | 108,957 | -0.17(-0.82%) |
Aug 02, 2004 | 20.39 | 20.52 | 20.22 | 20.39 | 126,678 | +0.10(+0.49%) |
Jul 30, 2004 | 20.28 | 20.55 | 20.10 | 20.29 | 142,272 | +0.02(+0.10%) |
Jul 29, 2004 | 20.67 | 20.98 | 20.10 | 20.27 | 253,356 | -0.20(-0.96%) |
Jul 28, 2004 | 20.09 | 20.75 | 19.83 | 20.47 | 194,321 | +0.39(+1.92%) |
Jul 27, 2004 | 19.50 | 20.09 | 19.43 | 20.09 | 305,202 | +0.59(+3.04%) |
Jul 26, 2004 | 18.66 | 19.99 | 18.66 | 19.49 | 471,980 | +0.92(+4.94%) |
Jul 23, 2004 | 18.78 | 19.01 | 18.55 | 18.58 | 125,159 | -0.11(-0.58%) |
Jul 22, 2004 | 19.65 | 20.88 | 18.47 | 18.68 | 449,804 | -1.07(-5.40%) |
Jul 21, 2004 | 18.76 | 19.95 | 18.52 | 19.75 | 536,180 | +2.17(+12.36%) |
Jul 20, 2004 | 16.69 | 17.58 | 16.69 | 17.58 | 82,123 | +1.03(+6.20%) |
Jul 19, 2004 | 16.64 | 17.04 | 16.49 | 16.55 | 107,337 | -0.19(-1.12%) |
Jul 16, 2004 | 17.04 | 17.04 | 16.60 | 16.74 | 59,845 | -0.20(-1.17%) |
Jul 15, 2004 | 16.71 | 16.94 | 16.34 | 16.94 | 102,578 | +0.33(+1.96%) |
Jul 14, 2004 | 15.80 | 16.88 | 15.80 | 16.61 | 111,691 | +0.32(+1.94%) |
Jul 13, 2004 | 16.79 | 16.89 | 16.25 | 16.29 | 97,818 | -0.50(-3.00%) |
Jul 12, 2004 | 17.06 | 17.06 | 16.16 | 16.80 | 162,221 | -0.27(-1.56%) |
Jul 09, 2004 | 17.36 | 17.58 | 16.99 | 17.06 | 69,465 | -0.30(-1.71%) |
Jul 08, 2004 | 17.85 | 18.07 | 17.04 | 17.36 | 121,919 | -0.59(-3.30%) |
Jul 07, 2004 | 17.68 | 18.27 | 17.68 | 17.95 | 92,451 | +0.15(+0.83%) |
Jul 06, 2004 | 18.07 | 18.12 | 17.54 | 17.81 | 57,617 | -0.27(-1.48%) |
Jul 02, 2004 | 17.63 | 18.17 | 17.23 | 18.07 | 69,668 | +0.39(+2.23%) |
Jul 01, 2004 | 18.17 | 18.17 | 17.54 | 17.68 | 113,109 | -0.49(-2.72%) |
Jun 30, 2004 | 18.49 | 18.52 | 18.02 | 18.17 | 68,452 | -0.30(-1.60%) |
Jun 29, 2004 | 18.19 | 18.49 | 18.05 | 18.47 | 101,160 | +0.32(+1.74%) |
Jun 28, 2004 | 17.91 | 18.31 | 17.91 | 18.15 | 97,008 | +0.38(+2.11%) |
Jun 25, 2004 | 18.01 | 18.27 | 17.78 | 17.78 | 207,586 | -0.24(-1.32%) |
Jun 24, 2004 | 18.16 | 18.16 | 17.58 | 18.01 | 210,624 | -0.16(-0.87%) |
Jun 23, 2004 | 16.94 | 18.25 | 16.94 | 18.17 | 167,486 | +1.09(+6.36%) |
Jun 22, 2004 | 16.79 | 17.18 | 16.49 | 17.08 | 149,360 | +0.35(+2.06%) |
Jun 21, 2004 | 16.74 | 16.78 | 16.53 | 16.74 | 64,604 | +0.13(+0.77%) |
Jun 18, 2004 | 16.54 | 16.68 | 16.41 | 16.61 | 129,918 | +0.10(+0.60%) |
Jun 17, 2004 | 16.78 | 16.84 | 16.39 | 16.51 | 47,491 | -0.27(-1.59%) |
Jun 16, 2004 | 16.63 | 16.79 | 16.39 | 16.78 | 88,300 | +0.19(+1.13%) |
Jun 15, 2004 | 16.79 | 16.80 | 16.39 | 16.59 | 92,755 | -0.19(-1.12%) |
Jun 14, 2004 | 16.69 | 16.80 | 16.67 | 16.78 | 81,414 | +0.02(+0.12%) |
Jun 10, 2004 | 16.79 | 16.89 | 16.68 | 16.76 | 103,793 | +0.07(+0.41%) |
Jun 09, 2004 | 16.79 | 16.84 | 16.68 | 16.69 | 50,124 | -0.10(-0.59%) |
Jun 08, 2004 | 16.85 | 16.89 | 16.67 | 16.79 | 50,732 | -0.04(-0.23%) |
Jun 07, 2004 | 16.77 | 16.89 | 16.69 | 16.83 | 87,490 | +0.16(+0.95%) |
Jun 04, 2004 | 16.76 | 16.89 | 16.52 | 16.67 | 98,527 | +0.05(+0.30%) |
Jun 03, 2004 | 16.29 | 16.82 | 16.00 | 16.62 | 152,297 | +0.22(+1.32%) |
Jun 02, 2004 | 17.04 | 17.38 | 16.39 | 16.40 | 348,441 | -0.56(-3.32%) |