Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.29 | 16.29 | 16.11 | 16.16 | 11,513 | -0.18(-1.12%) |
Jul 29, 2004 | 16.08 | 16.34 | 16.02 | 16.34 | 15,296 | +0.26(+1.63%) |
Jul 28, 2004 | 16.11 | 16.17 | 15.96 | 16.08 | 17,928 | -0.09(-0.53%) |
Jul 27, 2004 | 15.96 | 16.17 | 15.96 | 16.17 | 22,368 | +0.18(+1.14%) |
Jul 26, 2004 | 16.12 | 16.24 | 15.98 | 15.98 | 26,645 | -0.14(-0.87%) |
Jul 23, 2004 | 16.02 | 16.25 | 16.00 | 16.12 | 27,303 | +0.09(+0.53%) |
Jul 22, 2004 | 16.14 | 16.14 | 15.93 | 16.04 | 46,876 | -0.12(-0.75%) |
Jul 21, 2004 | 16.32 | 16.32 | 16.14 | 16.16 | 38,487 | -0.12(-0.75%) |
Jul 20, 2004 | 16.37 | 16.37 | 16.23 | 16.28 | 54,442 | -0.07(-0.41%) |
Jul 19, 2004 | 16.42 | 16.42 | 16.29 | 16.35 | 16,447 | -0.11(-0.67%) |
Jul 16, 2004 | 16.48 | 16.57 | 16.43 | 16.46 | 22,039 | +0.02(+0.15%) |
Jul 15, 2004 | 16.56 | 16.59 | 16.42 | 16.43 | 8,388 | -0.08(-0.48%) |
Jul 14, 2004 | 16.60 | 16.71 | 16.48 | 16.51 | 9,539 | -0.12(-0.73%) |
Jul 13, 2004 | 16.42 | 16.65 | 16.42 | 16.63 | 19,737 | +0.21(+1.30%) |
Jul 12, 2004 | 16.23 | 16.54 | 16.15 | 16.42 | 12,171 | +0.16(+0.97%) |
Jul 09, 2004 | 16.29 | 16.39 | 16.21 | 16.26 | 18,256 | +0.03(+0.19%) |
Jul 08, 2004 | 16.51 | 16.53 | 16.23 | 16.23 | 30,921 | -0.31(-1.87%) |
Jul 07, 2004 | 16.83 | 16.83 | 16.54 | 16.54 | 19,572 | -0.29(-1.70%) |
Jul 06, 2004 | 16.99 | 16.99 | 16.83 | 16.83 | 19,079 | -0.19(-1.11%) |
Jul 02, 2004 | 16.89 | 17.05 | 16.86 | 17.02 | 10,033 | +0.13(+0.76%) |
Jul 01, 2004 | 17.18 | 17.18 | 16.85 | 16.89 | 58,225 | -0.29(-1.70%) |
Jun 30, 2004 | 17.02 | 17.29 | 16.98 | 17.18 | 33,882 | +0.15(+0.89%) |
Jun 29, 2004 | 17.08 | 17.18 | 17.02 | 17.03 | 37,500 | -0.10(-0.57%) |
Jun 28, 2004 | 17.15 | 17.25 | 17.11 | 17.13 | 53,455 | -0.02(-0.11%) |
Jun 25, 2004 | 17.01 | 17.15 | 16.69 | 17.15 | 51,974 | +0.19(+1.15%) |
Jun 24, 2004 | 16.96 | 17.02 | 16.92 | 16.95 | 26,480 | +0.00(+0.00%) |
Jun 23, 2004 | 16.69 | 17.01 | 16.40 | 16.95 | 28,948 | +0.35(+2.12%) |
Jun 22, 2004 | 16.57 | 16.69 | 16.23 | 16.60 | 22,533 | +0.15(+0.92%) |
Jun 21, 2004 | 16.48 | 16.63 | 16.39 | 16.45 | 25,000 | -0.15(-0.92%) |
Jun 18, 2004 | 16.45 | 16.79 | 16.45 | 16.60 | 40,954 | +0.15(+0.92%) |
Jun 17, 2004 | 16.48 | 16.48 | 16.21 | 16.45 | 18,585 | +0.06(+0.37%) |
Jun 16, 2004 | 16.39 | 16.62 | 16.39 | 16.39 | 19,572 | -0.06(-0.37%) |
Jun 15, 2004 | 16.26 | 16.59 | 16.23 | 16.45 | 31,579 | +0.30(+1.84%) |
Jun 14, 2004 | 17.04 | 17.04 | 16.14 | 16.15 | 91,778 | -1.06(-6.18%) |
Jun 10, 2004 | 17.00 | 17.30 | 16.91 | 17.21 | 49,507 | +0.30(+1.80%) |
Jun 09, 2004 | 17.33 | 17.33 | 16.91 | 16.91 | 21,546 | -0.42(-2.42%) |
Jun 08, 2004 | 17.18 | 17.33 | 17.03 | 17.33 | 15,460 | +0.00(+0.00%) |
Jun 07, 2004 | 17.05 | 17.33 | 17.05 | 17.33 | 28,125 | +0.36(+2.15%) |
Jun 04, 2004 | 16.93 | 17.05 | 16.90 | 16.96 | 14,967 | +0.06(+0.36%) |
Jun 03, 2004 | 16.93 | 16.93 | 16.84 | 16.90 | 12,006 | -0.10(-0.57%) |
Jun 02, 2004 | 17.18 | 17.24 | 16.96 | 17.00 | 34,540 | -0.16(-0.96%) |
Jun 01, 2004 | 17.21 | 17.21 | 16.92 | 17.16 | 25,165 | -0.09(-0.49%) |
May 28, 2004 | 17.32 | 17.33 | 17.08 | 17.25 | 28,454 | -0.04(-0.25%) |
May 27, 2004 | 17.18 | 17.30 | 17.10 | 17.29 | 120,561 | +0.12(+0.67%) |
May 26, 2004 | 17.15 | 17.21 | 16.99 | 17.18 | 74,343 | -0.01(-0.04%) |
May 25, 2004 | 16.87 | 17.18 | 16.79 | 17.18 | 92,436 | +0.31(+1.84%) |
May 24, 2004 | 16.42 | 16.87 | 16.29 | 16.87 | 47,698 | +0.52(+3.16%) |
May 21, 2004 | 15.75 | 16.35 | 15.74 | 16.35 | 33,553 | +0.64(+4.06%) |
May 20, 2004 | 15.59 | 15.95 | 15.59 | 15.72 | 35,527 | +0.12(+0.78%) |
May 19, 2004 | 15.69 | 15.87 | 15.39 | 15.59 | 32,895 | -0.04(-0.23%) |
May 18, 2004 | 15.56 | 15.69 | 15.47 | 15.63 | 7,894 | +0.13(+0.82%) |
May 17, 2004 | 15.36 | 15.56 | 15.26 | 15.50 | 24,342 | +0.09(+0.55%) |
May 14, 2004 | 15.50 | 15.67 | 15.35 | 15.42 | 24,507 | -0.06(-0.39%) |
May 13, 2004 | 15.66 | 15.81 | 15.37 | 15.48 | 15,296 | -0.16(-1.05%) |
May 12, 2004 | 15.36 | 15.70 | 14.85 | 15.64 | 32,566 | +0.22(+1.42%) |
May 11, 2004 | 15.38 | 15.56 | 15.36 | 15.42 | 51,974 | +0.17(+1.12%) |
May 10, 2004 | 15.50 | 15.55 | 15.24 | 15.25 | 28,619 | -0.19(-1.22%) |
May 07, 2004 | 16.41 | 16.45 | 15.44 | 15.44 | 43,586 | -1.06(-6.45%) |
May 06, 2004 | 16.71 | 16.71 | 16.11 | 16.51 | 19,901 | -0.27(-1.59%) |
May 05, 2004 | 16.57 | 16.84 | 16.57 | 16.77 | 40,625 | +0.14(+0.84%) |
May 04, 2004 | 16.51 | 16.75 | 16.29 | 16.63 | 25,165 | +0.13(+0.77%) |