Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.02 | 18.11 | 18.01 | 18.11 | 432,410 | +0.01(+0.05%) |
Jul 29, 2004 | 18.13 | 18.19 | 17.95 | 18.10 | 299,138 | +0.05(+0.29%) |
Jul 28, 2004 | 18.09 | 18.19 | 17.85 | 18.04 | 69,130 | -0.04(-0.24%) |
Jul 27, 2004 | 18.11 | 18.28 | 18.07 | 18.09 | 226,412 | -0.03(-0.19%) |
Jul 26, 2004 | 18.15 | 18.28 | 18.10 | 18.12 | 42,568 | -0.07(-0.38%) |
Jul 23, 2004 | 17.98 | 18.29 | 17.80 | 18.19 | 60,198 | +0.30(+1.69%) |
Jul 22, 2004 | 17.98 | 18.17 | 17.89 | 17.89 | 98,011 | -0.09(-0.53%) |
Jul 21, 2004 | 18.38 | 18.38 | 17.98 | 17.98 | 99,983 | -0.29(-1.60%) |
Jul 20, 2004 | 18.11 | 18.28 | 18.04 | 18.28 | 59,734 | +0.17(+0.95%) |
Jul 19, 2004 | 18.20 | 18.28 | 18.11 | 18.11 | 45,120 | +0.00(+0.00%) |
Jul 16, 2004 | 18.31 | 18.42 | 18.11 | 18.11 | 49,875 | -0.21(-1.13%) |
Jul 15, 2004 | 18.33 | 18.42 | 18.23 | 18.31 | 51,615 | -0.01(-0.05%) |
Jul 14, 2004 | 18.45 | 18.65 | 18.32 | 18.32 | 201,590 | -0.13(-0.70%) |
Jul 13, 2004 | 18.41 | 18.77 | 18.38 | 18.45 | 113,206 | +0.09(+0.47%) |
Jul 12, 2004 | 18.49 | 18.62 | 18.23 | 18.36 | 41,524 | -0.06(-0.33%) |
Jul 09, 2004 | 18.41 | 18.54 | 18.32 | 18.42 | 33,637 | +0.10(+0.56%) |
Jul 08, 2004 | 18.54 | 18.58 | 18.32 | 18.32 | 92,444 | -0.18(-0.98%) |
Jul 07, 2004 | 18.38 | 18.55 | 18.32 | 18.50 | 69,478 | +0.12(+0.66%) |
Jul 06, 2004 | 18.75 | 18.79 | 18.38 | 18.38 | 63,794 | -0.41(-2.16%) |
Jul 02, 2004 | 18.97 | 18.97 | 18.67 | 18.79 | 29,113 | -0.09(-0.50%) |
Jul 01, 2004 | 19.14 | 19.23 | 18.88 | 18.88 | 53,471 | -0.31(-1.62%) |
Jun 30, 2004 | 19.18 | 19.23 | 19.05 | 19.19 | 142,087 | +0.05(+0.27%) |
Jun 29, 2004 | 18.84 | 19.16 | 18.77 | 19.14 | 131,416 | +0.30(+1.60%) |
Jun 28, 2004 | 18.61 | 18.92 | 18.52 | 18.84 | 88,964 | +0.13(+0.69%) |
Jun 25, 2004 | 18.45 | 18.71 | 18.45 | 18.71 | 193,007 | +0.17(+0.93%) |
Jun 24, 2004 | 18.64 | 18.69 | 18.45 | 18.54 | 66,578 | -0.10(-0.55%) |
Jun 23, 2004 | 18.54 | 18.67 | 18.36 | 18.64 | 67,622 | +0.10(+0.56%) |
Jun 22, 2004 | 18.36 | 18.54 | 18.17 | 18.54 | 65,070 | +0.08(+0.42%) |
Jun 21, 2004 | 18.28 | 18.64 | 18.24 | 18.46 | 32,825 | +0.11(+0.61%) |
Jun 18, 2004 | 18.32 | 18.54 | 18.23 | 18.35 | 113,090 | +0.03(+0.14%) |
Jun 17, 2004 | 18.41 | 18.49 | 18.15 | 18.32 | 81,193 | -0.09(-0.47%) |
Jun 16, 2004 | 18.39 | 18.50 | 18.21 | 18.41 | 117,845 | +0.11(+0.61%) |
Jun 15, 2004 | 18.11 | 18.53 | 18.04 | 18.29 | 351,217 | +0.28(+1.53%) |
Jun 14, 2004 | 18.28 | 18.29 | 18.02 | 18.02 | 126,429 | -0.17(-0.95%) |
Jun 10, 2004 | 17.92 | 18.21 | 17.80 | 18.19 | 69,942 | +0.36(+2.03%) |
Jun 09, 2004 | 18.36 | 18.39 | 17.79 | 17.83 | 214,697 | -0.46(-2.50%) |
Jun 08, 2004 | 18.06 | 18.42 | 18.06 | 18.29 | 35,840 | +0.18(+1.00%) |
Jun 07, 2004 | 17.89 | 18.11 | 17.84 | 18.11 | 146,147 | +0.30(+1.70%) |
Jun 04, 2004 | 17.76 | 17.95 | 17.58 | 17.80 | 56,371 | +0.15(+0.83%) |
Jun 03, 2004 | 17.98 | 17.98 | 17.66 | 17.66 | 60,546 | -0.39(-2.15%) |
Jun 02, 2004 | 18.02 | 18.10 | 17.76 | 18.04 | 44,424 | +0.09(+0.48%) |
Jun 01, 2004 | 17.54 | 18.00 | 17.54 | 17.96 | 43,612 | +0.33(+1.86%) |
May 28, 2004 | 17.89 | 17.89 | 17.54 | 17.63 | 53,355 | -0.21(-1.16%) |
May 27, 2004 | 17.67 | 17.90 | 17.67 | 17.84 | 51,267 | +0.14(+0.78%) |
May 26, 2004 | 17.98 | 17.98 | 17.55 | 17.70 | 61,358 | -0.36(-2.00%) |
May 25, 2004 | 17.51 | 18.06 | 17.51 | 18.06 | 108,682 | +0.47(+2.65%) |
May 24, 2004 | 17.46 | 17.66 | 17.46 | 17.60 | 43,612 | +0.23(+1.34%) |
May 21, 2004 | 17.29 | 17.37 | 17.19 | 17.36 | 123,761 | +0.18(+1.05%) |
May 20, 2004 | 17.07 | 17.35 | 16.98 | 17.18 | 140,695 | +0.11(+0.66%) |
May 19, 2004 | 17.16 | 17.33 | 16.98 | 17.07 | 440,878 | +0.00(+0.00%) |
May 18, 2004 | 16.77 | 17.07 | 16.74 | 17.07 | 120,513 | +0.43(+2.59%) |
May 17, 2004 | 16.88 | 16.88 | 16.59 | 16.64 | 152,410 | -0.24(-1.43%) |
May 14, 2004 | 16.81 | 17.16 | 16.77 | 16.88 | 94,531 | +0.16(+0.93%) |
May 13, 2004 | 16.98 | 17.04 | 16.73 | 16.73 | 77,829 | -0.15(-0.87%) |
May 12, 2004 | 16.90 | 16.90 | 16.50 | 16.87 | 52,891 | -0.11(-0.66%) |
May 11, 2004 | 16.73 | 17.03 | 16.73 | 16.98 | 68,434 | +0.26(+1.55%) |
May 10, 2004 | 16.95 | 16.95 | 16.57 | 16.73 | 147,539 | -0.28(-1.67%) |
May 07, 2004 | 17.16 | 17.29 | 17.01 | 17.01 | 223,396 | -0.23(-1.35%) |
May 06, 2004 | 17.33 | 17.37 | 17.02 | 17.24 | 130,256 | -0.16(-0.89%) |
May 05, 2004 | 17.46 | 17.55 | 17.27 | 17.40 | 85,484 | -0.05(-0.30%) |
May 04, 2004 | 17.33 | 17.59 | 17.06 | 17.45 | 150,671 | +0.21(+1.20%) |