Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.47 | 17.53 | 17.32 | 17.47 | 136,212 | -0.02(-0.13%) |
Jul 29, 2004 | 17.34 | 17.49 | 17.18 | 17.49 | 118,351 | +0.18(+1.06%) |
Jul 28, 2004 | 17.68 | 17.68 | 17.11 | 17.31 | 193,042 | -0.34(-1.92%) |
Jul 27, 2004 | 17.37 | 17.65 | 17.28 | 17.65 | 154,073 | +0.30(+1.73%) |
Jul 26, 2004 | 17.31 | 17.45 | 17.07 | 17.35 | 297,502 | +0.05(+0.29%) |
Jul 23, 2004 | 17.79 | 17.79 | 17.30 | 17.30 | 182,218 | -0.40(-2.26%) |
Jul 22, 2004 | 17.83 | 18.40 | 17.60 | 17.70 | 389,333 | -0.21(-1.18%) |
Jul 21, 2004 | 18.35 | 18.35 | 17.87 | 17.91 | 364,075 | -0.40(-2.18%) |
Jul 20, 2004 | 17.81 | 18.31 | 17.81 | 18.31 | 198,094 | +0.47(+2.64%) |
Jul 19, 2004 | 17.79 | 18.00 | 17.71 | 17.84 | 138,557 | +0.02(+0.09%) |
Jul 16, 2004 | 17.91 | 18.01 | 17.72 | 17.82 | 173,016 | -0.09(-0.50%) |
Jul 15, 2004 | 17.68 | 17.95 | 17.65 | 17.91 | 154,614 | +0.18(+1.03%) |
Jul 14, 2004 | 17.65 | 17.94 | 17.63 | 17.73 | 111,856 | -0.08(-0.44%) |
Jul 13, 2004 | 17.79 | 17.86 | 17.69 | 17.80 | 118,712 | -0.11(-0.59%) |
Jul 12, 2004 | 17.68 | 18.01 | 17.62 | 17.91 | 180,053 | +0.27(+1.51%) |
Jul 09, 2004 | 17.64 | 17.79 | 17.58 | 17.64 | 108,067 | +0.01(+0.06%) |
Jul 08, 2004 | 17.76 | 18.05 | 17.60 | 17.63 | 252,218 | -0.21(-1.15%) |
Jul 07, 2004 | 17.91 | 18.12 | 17.83 | 17.84 | 163,454 | +0.03(+0.16%) |
Jul 06, 2004 | 17.90 | 18.00 | 17.73 | 17.81 | 182,218 | -0.12(-0.68%) |
Jul 02, 2004 | 17.86 | 18.06 | 17.80 | 17.93 | 100,129 | +0.06(+0.34%) |
Jul 01, 2004 | 18.17 | 18.24 | 17.86 | 17.87 | 264,847 | -0.14(-0.80%) |
Jun 30, 2004 | 18.18 | 18.24 | 18.00 | 18.01 | 257,450 | -0.09(-0.51%) |
Jun 29, 2004 | 17.99 | 18.15 | 17.81 | 18.11 | 440,209 | +0.16(+0.91%) |
Jun 28, 2004 | 18.04 | 18.13 | 17.80 | 17.94 | 566,499 | -0.06(-0.34%) |
Jun 25, 2004 | 18.06 | 18.24 | 16.32 | 18.00 | 2,779,636 | -0.15(-0.82%) |
Jun 24, 2004 | 18.12 | 18.66 | 18.08 | 18.15 | 424,153 | -0.10(-0.55%) |
Jun 23, 2004 | 18.01 | 18.25 | 17.71 | 18.25 | 357,941 | +0.26(+1.45%) |
Jun 22, 2004 | 17.57 | 17.99 | 17.47 | 17.99 | 401,962 | +0.39(+2.24%) |
Jun 21, 2004 | 17.33 | 17.60 | 17.19 | 17.60 | 335,930 | +0.47(+2.72%) |
Jun 18, 2004 | 17.34 | 17.36 | 17.08 | 17.13 | 957,817 | -0.09(-0.55%) |
Jun 17, 2004 | 17.35 | 17.39 | 17.22 | 17.23 | 313,378 | -0.06(-0.35%) |
Jun 16, 2004 | 17.32 | 17.32 | 17.18 | 17.29 | 272,966 | +0.05(+0.29%) |
Jun 15, 2004 | 17.19 | 17.32 | 17.10 | 17.24 | 229,125 | +0.09(+0.52%) |
Jun 14, 2004 | 17.18 | 17.30 | 17.06 | 17.15 | 313,378 | -0.10(-0.58%) |
Jun 10, 2004 | 16.92 | 17.25 | 16.92 | 17.25 | 192,862 | +0.32(+1.87%) |
Jun 09, 2004 | 17.11 | 17.11 | 16.77 | 16.93 | 442,735 | -0.16(-0.91%) |
Jun 08, 2004 | 17.04 | 17.14 | 17.01 | 17.09 | 142,166 | -0.09(-0.52%) |
Jun 07, 2004 | 17.08 | 17.18 | 16.97 | 17.18 | 247,708 | +0.08(+0.45%) |
Jun 04, 2004 | 16.97 | 17.18 | 16.97 | 17.10 | 78,480 | +0.14(+0.82%) |
Jun 03, 2004 | 17.07 | 17.16 | 16.96 | 16.96 | 106,985 | -0.21(-1.19%) |
Jun 02, 2004 | 17.04 | 17.18 | 17.04 | 17.17 | 96,882 | +0.12(+0.72%) |
Jun 01, 2004 | 17.21 | 17.25 | 17.04 | 17.04 | 118,892 | -0.25(-1.44%) |
May 28, 2004 | 17.25 | 17.32 | 17.19 | 17.29 | 120,877 | -0.03(-0.16%) |
May 27, 2004 | 17.27 | 17.32 | 17.16 | 17.32 | 158,042 | +0.08(+0.45%) |
May 26, 2004 | 16.88 | 17.25 | 16.88 | 17.24 | 355,054 | +0.35(+2.07%) |
May 25, 2004 | 16.64 | 16.89 | 16.56 | 16.89 | 289,744 | +0.28(+1.70%) |
May 24, 2004 | 16.62 | 16.67 | 16.44 | 16.61 | 145,594 | +0.06(+0.33%) |
May 21, 2004 | 16.44 | 16.61 | 16.44 | 16.56 | 78,480 | +0.04(+0.27%) |
May 20, 2004 | 16.60 | 16.62 | 16.51 | 16.51 | 51,959 | +0.02(+0.13%) |
May 19, 2004 | 16.41 | 16.77 | 16.41 | 16.49 | 68,016 | +0.06(+0.34%) |
May 18, 2004 | 16.44 | 16.55 | 16.31 | 16.43 | 80,464 | +0.09(+0.54%) |
May 17, 2004 | 16.60 | 16.74 | 16.32 | 16.35 | 142,707 | -0.20(-1.21%) |
May 14, 2004 | 16.42 | 16.63 | 16.42 | 16.55 | 62,603 | +0.05(+0.30%) |
May 13, 2004 | 16.32 | 16.68 | 16.32 | 16.50 | 94,176 | +0.09(+0.54%) |
May 12, 2004 | 16.39 | 16.43 | 16.30 | 16.41 | 180,955 | -0.01(-0.07%) |
May 11, 2004 | 16.35 | 16.45 | 16.30 | 16.42 | 66,392 | +0.15(+0.92%) |
May 10, 2004 | 16.41 | 16.46 | 16.16 | 16.27 | 84,614 | -0.12(-0.71%) |
May 07, 2004 | 16.63 | 16.79 | 16.38 | 16.38 | 110,232 | -0.25(-1.50%) |
May 06, 2004 | 17.00 | 17.00 | 16.63 | 16.63 | 210,543 | -0.41(-2.43%) |
May 05, 2004 | 16.91 | 17.23 | 16.88 | 17.05 | 176,986 | +0.16(+0.95%) |
May 04, 2004 | 16.70 | 16.94 | 16.70 | 16.89 | 135,130 | +0.24(+1.46%) |