Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.00 | 18.27 | 17.95 | 18.25 | 113,246 | +0.26(+1.42%) |
Jul 29, 2004 | 18.17 | 18.21 | 17.97 | 18.00 | 132,426 | -0.11(-0.59%) |
Jul 28, 2004 | 17.80 | 18.10 | 17.70 | 18.10 | 291,367 | +0.24(+1.35%) |
Jul 27, 2004 | 17.44 | 17.97 | 17.44 | 17.86 | 149,914 | +0.21(+1.17%) |
Jul 26, 2004 | 18.38 | 18.39 | 17.61 | 17.66 | 144,414 | -0.72(-3.90%) |
Jul 23, 2004 | 18.70 | 18.76 | 18.36 | 18.37 | 109,298 | -0.31(-1.67%) |
Jul 22, 2004 | 18.65 | 18.77 | 18.40 | 18.68 | 189,402 | +0.13(+0.73%) |
Jul 21, 2004 | 19.12 | 19.12 | 18.44 | 18.55 | 145,965 | -0.48(-2.53%) |
Jul 20, 2004 | 18.48 | 19.07 | 18.42 | 19.03 | 254,558 | +0.68(+3.71%) |
Jul 19, 2004 | 18.19 | 18.36 | 18.12 | 18.35 | 193,774 | +0.16(+0.86%) |
Jul 16, 2004 | 18.19 | 18.47 | 18.15 | 18.19 | 124,106 | +0.01(+0.04%) |
Jul 15, 2004 | 18.05 | 18.33 | 18.05 | 18.19 | 83,912 | +0.20(+1.10%) |
Jul 14, 2004 | 18.00 | 18.12 | 17.90 | 17.99 | 80,104 | -0.05(-0.27%) |
Jul 13, 2004 | 18.15 | 18.21 | 18.04 | 18.04 | 65,860 | -0.08(-0.43%) |
Jul 12, 2004 | 18.15 | 18.27 | 17.97 | 18.12 | 117,477 | +0.07(+0.39%) |
Jul 09, 2004 | 18.12 | 18.22 | 17.98 | 18.05 | 197,300 | +0.11(+0.59%) |
Jul 08, 2004 | 18.60 | 18.65 | 17.90 | 17.94 | 144,555 | -0.60(-3.25%) |
Jul 07, 2004 | 18.36 | 18.54 | 18.22 | 18.54 | 132,850 | +0.25(+1.36%) |
Jul 06, 2004 | 18.22 | 18.29 | 17.73 | 18.29 | 100,554 | +0.09(+0.51%) |
Jul 02, 2004 | 17.73 | 18.20 | 17.66 | 18.20 | 117,618 | +0.59(+3.34%) |
Jul 01, 2004 | 17.27 | 17.61 | 17.22 | 17.61 | 515,463 | +0.31(+1.80%) |
Jun 30, 2004 | 17.27 | 17.41 | 17.10 | 17.30 | 211,685 | -0.04(-0.20%) |
Jun 29, 2004 | 17.62 | 17.62 | 17.03 | 17.34 | 222,403 | -0.26(-1.45%) |
Jun 28, 2004 | 17.71 | 17.80 | 17.41 | 17.59 | 222,262 | -0.13(-0.72%) |
Jun 25, 2004 | 17.80 | 18.36 | 17.72 | 17.72 | 1,150,802 | -0.01(-0.04%) |
Jun 24, 2004 | 17.79 | 17.92 | 17.58 | 17.73 | 409,127 | +0.01(+0.04%) |
Jun 23, 2004 | 17.63 | 17.72 | 17.52 | 17.72 | 82,079 | +0.10(+0.56%) |
Jun 22, 2004 | 17.51 | 17.69 | 17.44 | 17.62 | 96,182 | +0.07(+0.40%) |
Jun 21, 2004 | 17.66 | 17.66 | 17.44 | 17.55 | 134,542 | -0.11(-0.60%) |
Jun 18, 2004 | 17.32 | 17.68 | 17.28 | 17.66 | 240,878 | +0.34(+1.97%) |
Jun 17, 2004 | 17.19 | 17.34 | 17.19 | 17.32 | 510,527 | +0.13(+0.78%) |
Jun 16, 2004 | 17.27 | 17.37 | 17.16 | 17.18 | 204,634 | -0.06(-0.37%) |
Jun 15, 2004 | 17.13 | 17.24 | 17.05 | 17.24 | 110,144 | +0.26(+1.50%) |
Jun 14, 2004 | 16.84 | 17.06 | 16.84 | 16.99 | 129,606 | -0.10(-0.58%) |
Jun 10, 2004 | 17.09 | 17.12 | 17.05 | 17.09 | 184,607 | +0.00(+0.00%) |
Jun 09, 2004 | 17.09 | 17.12 | 17.02 | 17.09 | 170,504 | -0.07(-0.41%) |
Jun 08, 2004 | 17.30 | 17.30 | 17.12 | 17.16 | 62,194 | -0.18(-1.02%) |
Jun 07, 2004 | 17.22 | 17.36 | 17.16 | 17.34 | 80,104 | +0.18(+1.08%) |
Jun 04, 2004 | 17.30 | 17.30 | 17.12 | 17.15 | 214,788 | +0.00(+0.00%) |
Jun 03, 2004 | 17.12 | 17.20 | 16.95 | 17.15 | 62,053 | -0.01(-0.08%) |
Jun 02, 2004 | 17.34 | 17.34 | 17.02 | 17.17 | 157,953 | -0.10(-0.58%) |
Jun 01, 2004 | 17.12 | 17.30 | 16.93 | 17.27 | 153,017 | +0.14(+0.83%) |
May 28, 2004 | 17.09 | 17.20 | 17.04 | 17.12 | 187,287 | -0.04(-0.21%) |
May 27, 2004 | 17.09 | 17.34 | 17.09 | 17.16 | 153,581 | +0.14(+0.83%) |
May 26, 2004 | 16.77 | 17.09 | 16.70 | 17.02 | 171,069 | +0.09(+0.54%) |
May 25, 2004 | 16.52 | 16.93 | 16.52 | 16.93 | 100,836 | +0.37(+2.23%) |
May 24, 2004 | 16.33 | 16.63 | 16.32 | 16.56 | 110,426 | +0.30(+1.83%) |
May 21, 2004 | 16.04 | 16.27 | 15.95 | 16.26 | 85,181 | +0.29(+1.82%) |
May 20, 2004 | 15.71 | 16.02 | 15.61 | 15.97 | 110,990 | +0.19(+1.21%) |
May 19, 2004 | 16.17 | 16.51 | 15.78 | 15.78 | 168,953 | -0.46(-2.84%) |
May 18, 2004 | 15.95 | 16.24 | 15.68 | 16.24 | 204,634 | +0.32(+2.00%) |
May 17, 2004 | 15.42 | 15.93 | 15.39 | 15.92 | 171,633 | +0.48(+3.08%) |
May 14, 2004 | 15.14 | 15.49 | 15.10 | 15.44 | 195,608 | +0.30(+2.01%) |
May 13, 2004 | 15.42 | 15.42 | 14.93 | 15.14 | 307,726 | -0.35(-2.24%) |
May 12, 2004 | 14.89 | 15.54 | 14.89 | 15.49 | 364,138 | +0.38(+2.54%) |
May 11, 2004 | 14.67 | 15.10 | 14.67 | 15.10 | 109,439 | +0.50(+3.45%) |
May 10, 2004 | 15.03 | 15.03 | 14.54 | 14.60 | 162,889 | -0.68(-4.45%) |
May 07, 2004 | 15.85 | 15.88 | 15.16 | 15.28 | 179,530 | -0.65(-4.09%) |
May 06, 2004 | 16.06 | 16.06 | 15.59 | 15.93 | 215,070 | -0.16(-1.01%) |
May 05, 2004 | 16.31 | 16.46 | 16.07 | 16.10 | 336,638 | -0.19(-1.18%) |
May 04, 2004 | 16.15 | 16.57 | 16.06 | 16.29 | 375,421 | +0.26(+1.64%) |