Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.95 | 18.09 | 17.88 | 18.00 | 220,187 | +0.24(+1.34%) |
Jul 29, 2004 | 17.74 | 17.84 | 17.44 | 17.76 | 330,214 | +0.21(+1.18%) |
Jul 28, 2004 | 17.32 | 17.61 | 17.21 | 17.55 | 721,374 | +0.44(+2.56%) |
Jul 27, 2004 | 16.98 | 17.12 | 16.94 | 17.12 | 412,464 | +0.02(+0.13%) |
Jul 26, 2004 | 17.23 | 17.24 | 16.98 | 17.09 | 456,691 | +0.29(+1.72%) |
Jul 23, 2004 | 16.84 | 17.01 | 16.80 | 16.81 | 241,492 | -0.41(-2.37%) |
Jul 22, 2004 | 17.32 | 17.34 | 17.04 | 17.21 | 266,976 | +0.12(+0.69%) |
Jul 21, 2004 | 17.21 | 17.39 | 17.07 | 17.09 | 155,466 | -0.04(-0.26%) |
Jul 20, 2004 | 16.96 | 17.17 | 16.92 | 17.14 | 349,765 | +0.10(+0.61%) |
Jul 19, 2004 | 16.97 | 17.18 | 16.95 | 17.04 | 294,752 | +0.05(+0.31%) |
Jul 16, 2004 | 17.04 | 17.21 | 16.98 | 16.98 | 162,477 | +0.04(+0.22%) |
Jul 15, 2004 | 17.17 | 17.19 | 16.95 | 16.95 | 505,366 | -0.04(-0.22%) |
Jul 14, 2004 | 17.02 | 17.17 | 16.92 | 16.98 | 252,953 | -0.54(-3.09%) |
Jul 13, 2004 | 17.32 | 17.54 | 17.15 | 17.52 | 356,507 | +0.55(+3.23%) |
Jul 12, 2004 | 16.95 | 17.03 | 16.84 | 16.98 | 327,787 | -0.07(-0.39%) |
Jul 09, 2004 | 16.91 | 17.13 | 16.91 | 17.04 | 421,768 | +0.26(+1.55%) |
Jul 08, 2004 | 16.86 | 16.98 | 16.73 | 16.78 | 368,912 | -0.45(-2.62%) |
Jul 07, 2004 | 17.15 | 17.43 | 17.15 | 17.24 | 245,537 | -0.04(-0.21%) |
Jul 06, 2004 | 17.38 | 17.39 | 17.24 | 17.27 | 257,133 | -0.22(-1.23%) |
Jul 02, 2004 | 17.54 | 17.65 | 17.48 | 17.49 | 292,190 | -0.32(-1.79%) |
Jul 01, 2004 | 18.13 | 18.16 | 17.73 | 17.81 | 473,815 | -0.23(-1.27%) |
Jun 30, 2004 | 18.10 | 18.10 | 17.95 | 18.04 | 347,878 | -0.12(-0.65%) |
Jun 29, 2004 | 18.20 | 18.20 | 18.02 | 18.16 | 299,471 | +0.11(+0.62%) |
Jun 28, 2004 | 18.24 | 18.43 | 17.97 | 18.04 | 632,652 | +0.03(+0.16%) |
Jun 25, 2004 | 17.98 | 18.10 | 17.96 | 18.01 | 366,080 | -0.07(-0.41%) |
Jun 24, 2004 | 17.98 | 18.25 | 17.98 | 18.09 | 1,149,345 | +0.13(+0.74%) |
Jun 23, 2004 | 17.73 | 17.98 | 17.71 | 17.96 | 750,364 | +0.63(+3.64%) |
Jun 22, 2004 | 17.29 | 17.40 | 17.25 | 17.32 | 444,420 | +0.20(+1.17%) |
Jun 21, 2004 | 17.27 | 17.27 | 17.08 | 17.12 | 442,263 | +0.06(+0.35%) |
Jun 18, 2004 | 16.91 | 17.17 | 16.91 | 17.07 | 484,736 | +0.24(+1.41%) |
Jun 17, 2004 | 16.86 | 17.01 | 16.81 | 16.83 | 274,661 | -0.04(-0.22%) |
Jun 16, 2004 | 16.82 | 16.91 | 16.77 | 16.86 | 437,274 | +0.17(+1.02%) |
Jun 15, 2004 | 16.40 | 16.85 | 16.40 | 16.69 | 339,383 | +0.45(+2.79%) |
Jun 14, 2004 | 16.24 | 16.32 | 16.23 | 16.24 | 373,362 | -0.50(-3.01%) |
Jun 10, 2004 | 16.61 | 16.81 | 16.61 | 16.75 | 183,242 | +0.17(+1.03%) |
Jun 09, 2004 | 16.76 | 16.82 | 16.52 | 16.58 | 273,178 | -0.38(-2.23%) |
Jun 08, 2004 | 16.80 | 16.98 | 16.69 | 16.95 | 379,294 | +0.01(+0.04%) |
Jun 07, 2004 | 16.65 | 16.95 | 16.63 | 16.95 | 494,310 | +0.48(+2.93%) |
Jun 04, 2004 | 16.32 | 16.50 | 16.30 | 16.46 | 570,358 | +0.52(+3.26%) |
Jun 03, 2004 | 15.97 | 16.13 | 15.84 | 15.95 | 353,136 | -0.21(-1.29%) |
Jun 02, 2004 | 16.02 | 16.20 | 15.91 | 16.15 | 218,839 | +0.21(+1.30%) |
Jun 01, 2004 | 16.13 | 16.13 | 15.85 | 15.95 | 346,529 | -0.07(-0.46%) |
May 28, 2004 | 15.95 | 16.16 | 15.87 | 16.02 | 400,599 | +0.04(+0.23%) |
May 27, 2004 | 15.75 | 16.02 | 15.75 | 15.98 | 423,251 | +0.56(+3.61%) |
May 26, 2004 | 15.46 | 15.52 | 15.37 | 15.43 | 555,121 | -0.12(-0.76%) |
May 25, 2004 | 15.20 | 15.57 | 15.14 | 15.54 | 482,040 | +0.20(+1.31%) |
May 24, 2004 | 15.31 | 15.37 | 15.27 | 15.34 | 539,885 | +0.03(+0.19%) |
May 21, 2004 | 15.37 | 15.45 | 15.30 | 15.31 | 638,180 | +0.11(+0.73%) |
May 20, 2004 | 15.14 | 15.26 | 15.06 | 15.20 | 679,171 | +0.22(+1.44%) |
May 19, 2004 | 15.28 | 15.45 | 14.99 | 14.99 | 509,142 | -0.22(-1.41%) |
May 18, 2004 | 15.20 | 15.26 | 15.10 | 15.20 | 413,813 | -0.07(-0.44%) |
May 17, 2004 | 15.20 | 15.29 | 15.13 | 15.27 | 705,599 | +0.10(+0.69%) |
May 14, 2004 | 15.12 | 15.27 | 15.08 | 15.17 | 282,347 | +0.16(+1.04%) |
May 13, 2004 | 15.00 | 15.06 | 14.88 | 15.01 | 523,300 | -0.30(-1.99%) |
May 12, 2004 | 15.43 | 15.43 | 15.03 | 15.31 | 884,122 | +0.47(+3.20%) |
May 11, 2004 | 14.60 | 14.94 | 14.60 | 14.84 | 770,320 | +0.27(+1.88%) |
May 10, 2004 | 14.46 | 14.57 | 14.28 | 14.57 | 1,224,989 | -0.23(-1.55%) |
May 07, 2004 | 14.83 | 14.88 | 14.76 | 14.80 | 976,215 | -0.11(-0.75%) |
May 06, 2004 | 14.97 | 14.97 | 14.83 | 14.91 | 938,596 | -0.12(-0.79%) |
May 05, 2004 | 14.94 | 15.06 | 14.91 | 15.03 | 579,796 | +0.13(+0.85%) |
May 04, 2004 | 14.80 | 15.04 | 14.72 | 14.90 | 559,436 | +0.24(+1.62%) |