Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 20.21 | 20.32 | 19.81 | 19.82 | 47,729 | -0.27(-1.35%) |
Jul 29, 2004 | 20.02 | 20.20 | 19.11 | 20.09 | 56,062 | +0.32(+1.64%) |
Jul 28, 2004 | 20.39 | 20.39 | 19.28 | 19.77 | 93,337 | -0.22(-1.09%) |
Jul 27, 2004 | 20.06 | 20.10 | 19.67 | 19.98 | 42,274 | +0.64(+3.31%) |
Jul 26, 2004 | 20.14 | 20.14 | 19.30 | 19.34 | 58,032 | -0.15(-0.78%) |
Jul 23, 2004 | 20.06 | 20.06 | 19.18 | 19.50 | 70,002 | -0.25(-1.27%) |
Jul 22, 2004 | 19.60 | 20.08 | 19.24 | 19.75 | 91,518 | +0.30(+1.53%) |
Jul 21, 2004 | 19.57 | 20.13 | 19.45 | 19.45 | 103,792 | -0.65(-3.25%) |
Jul 20, 2004 | 19.40 | 20.10 | 19.04 | 20.10 | 101,367 | +0.65(+3.36%) |
Jul 19, 2004 | 19.53 | 19.58 | 19.15 | 19.45 | 143,642 | +0.39(+2.04%) |
Jul 16, 2004 | 19.39 | 19.77 | 19.03 | 19.06 | 61,972 | -0.28(-1.47%) |
Jul 15, 2004 | 19.66 | 19.73 | 18.86 | 19.34 | 71,215 | +0.03(+0.17%) |
Jul 14, 2004 | 18.94 | 19.65 | 18.94 | 19.31 | 80,760 | -0.18(-0.95%) |
Jul 13, 2004 | 19.37 | 19.57 | 19.03 | 19.50 | 112,277 | +0.51(+2.68%) |
Jul 12, 2004 | 19.80 | 20.14 | 18.64 | 18.99 | 121,520 | +0.51(+2.75%) |
Jul 09, 2004 | 18.33 | 18.68 | 18.22 | 18.48 | 69,093 | +0.40(+2.19%) |
Jul 08, 2004 | 18.53 | 18.99 | 18.03 | 18.08 | 101,367 | -0.82(-4.33%) |
Jul 07, 2004 | 18.76 | 19.15 | 18.68 | 18.90 | 40,910 | +0.26(+1.42%) |
Jul 06, 2004 | 19.26 | 19.26 | 18.49 | 18.64 | 51,517 | -0.28(-1.50%) |
Jul 02, 2004 | 18.31 | 19.17 | 18.27 | 18.92 | 49,092 | +0.46(+2.50%) |
Jul 01, 2004 | 18.80 | 19.54 | 18.46 | 18.46 | 88,943 | -0.72(-3.75%) |
Jun 30, 2004 | 19.27 | 19.79 | 18.47 | 19.18 | 96,064 | -0.22(-1.16%) |
Jun 29, 2004 | 19.35 | 19.77 | 19.10 | 19.40 | 84,700 | +0.30(+1.55%) |
Jun 28, 2004 | 18.69 | 19.19 | 18.04 | 19.11 | 103,792 | -0.19(-0.99%) |
Jun 25, 2004 | 18.23 | 20.15 | 18.00 | 19.30 | 342,589 | +1.04(+5.71%) |
Jun 24, 2004 | 19.07 | 19.07 | 18.13 | 18.25 | 102,125 | -0.25(-1.36%) |
Jun 23, 2004 | 18.78 | 19.05 | 18.13 | 18.51 | 55,153 | +0.31(+1.70%) |
Jun 22, 2004 | 17.87 | 18.61 | 17.64 | 18.20 | 73,184 | +0.08(+0.44%) |
Jun 21, 2004 | 17.65 | 18.39 | 17.63 | 18.12 | 50,608 | +0.03(+0.15%) |
Jun 18, 2004 | 17.84 | 18.45 | 17.70 | 18.09 | 148,945 | -0.04(-0.22%) |
Jun 17, 2004 | 18.48 | 18.57 | 17.61 | 18.13 | 59,850 | -0.22(-1.19%) |
Jun 16, 2004 | 17.63 | 18.43 | 17.63 | 18.35 | 92,428 | +0.31(+1.72%) |
Jun 15, 2004 | 17.82 | 18.46 | 17.65 | 18.04 | 65,457 | +0.51(+2.94%) |
Jun 14, 2004 | 18.30 | 18.30 | 17.42 | 17.52 | 86,064 | -0.59(-3.24%) |
Jun 10, 2004 | 17.70 | 18.72 | 17.58 | 18.11 | 93,034 | +0.00(+0.00%) |
Jun 09, 2004 | 18.53 | 18.86 | 17.85 | 18.11 | 56,972 | -0.38(-2.03%) |
Jun 08, 2004 | 19.00 | 19.06 | 18.35 | 18.49 | 43,941 | -0.05(-0.25%) |
Jun 07, 2004 | 18.18 | 19.30 | 18.18 | 18.53 | 82,276 | +0.57(+3.16%) |
Jun 04, 2004 | 17.91 | 18.20 | 17.59 | 17.96 | 37,577 | +0.28(+1.57%) |
Jun 03, 2004 | 18.25 | 18.25 | 17.69 | 17.69 | 29,092 | -0.45(-2.47%) |
Jun 02, 2004 | 18.22 | 18.48 | 17.94 | 18.14 | 45,607 | +0.05(+0.29%) |
Jun 01, 2004 | 18.00 | 18.23 | 17.63 | 18.08 | 67,730 | -0.05(-0.29%) |
May 28, 2004 | 18.15 | 18.60 | 17.95 | 18.14 | 59,850 | -0.07(-0.40%) |
May 27, 2004 | 18.30 | 18.52 | 18.18 | 18.21 | 44,850 | -0.17(-0.93%) |
May 26, 2004 | 18.38 | 18.38 | 17.97 | 18.38 | 33,031 | +0.13(+0.69%) |
May 25, 2004 | 17.72 | 18.38 | 17.65 | 18.25 | 82,276 | +0.60(+3.40%) |
May 24, 2004 | 17.54 | 17.65 | 17.30 | 17.65 | 69,396 | +0.32(+1.83%) |
May 21, 2004 | 17.51 | 17.51 | 16.92 | 17.34 | 276,526 | +0.10(+0.57%) |
May 20, 2004 | 17.32 | 17.42 | 16.80 | 17.24 | 66,517 | +0.19(+1.12%) |
May 19, 2004 | 17.40 | 17.66 | 16.98 | 17.05 | 73,184 | -0.30(-1.71%) |
May 18, 2004 | 17.13 | 17.34 | 16.93 | 17.34 | 40,910 | +0.55(+3.30%) |
May 17, 2004 | 17.03 | 17.56 | 16.53 | 16.79 | 98,488 | -0.43(-2.49%) |
May 14, 2004 | 17.59 | 17.78 | 17.16 | 17.22 | 52,577 | -0.36(-2.03%) |
May 13, 2004 | 18.23 | 18.55 | 17.52 | 17.58 | 41,668 | -0.41(-2.28%) |
May 12, 2004 | 17.96 | 17.98 | 16.90 | 17.98 | 66,820 | +0.37(+2.10%) |
May 11, 2004 | 17.75 | 17.92 | 16.50 | 17.61 | 121,823 | +0.34(+1.99%) |
May 10, 2004 | 17.06 | 17.46 | 16.90 | 17.27 | 79,094 | +0.11(+0.65%) |
May 07, 2004 | 17.23 | 17.70 | 17.16 | 17.16 | 96,822 | -0.61(-3.42%) |
May 06, 2004 | 18.16 | 18.29 | 17.20 | 17.77 | 174,249 | -0.55(-3.03%) |
May 05, 2004 | 18.17 | 18.67 | 18.16 | 18.32 | 29,849 | +0.04(+0.22%) |
May 04, 2004 | 18.26 | 18.58 | 18.15 | 18.28 | 91,064 | +0.03(+0.14%) |