Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.02 | 18.17 | 17.92 | 18.04 | 335,648 | -0.06(-0.31%) |
Jul 29, 2004 | 17.75 | 18.17 | 17.75 | 18.09 | 499,062 | +0.25(+1.42%) |
Jul 28, 2004 | 18.07 | 18.41 | 17.68 | 17.84 | 455,423 | -0.47(-2.59%) |
Jul 27, 2004 | 17.65 | 18.36 | 17.64 | 18.31 | 419,212 | +0.52(+2.90%) |
Jul 26, 2004 | 17.54 | 17.92 | 17.54 | 17.80 | 327,756 | +0.22(+1.23%) |
Jul 23, 2004 | 17.73 | 17.94 | 17.55 | 17.58 | 309,186 | -0.27(-1.50%) |
Jul 22, 2004 | 17.96 | 18.15 | 17.68 | 17.85 | 437,550 | -0.25(-1.36%) |
Jul 21, 2004 | 18.71 | 18.85 | 18.09 | 18.09 | 333,791 | -0.75(-3.98%) |
Jul 20, 2004 | 18.25 | 18.86 | 18.25 | 18.84 | 349,576 | +0.52(+2.85%) |
Jul 19, 2004 | 18.51 | 18.52 | 18.16 | 18.32 | 546,183 | -0.20(-1.07%) |
Jul 16, 2004 | 18.15 | 18.71 | 18.15 | 18.52 | 518,096 | +0.36(+1.99%) |
Jul 15, 2004 | 18.27 | 18.40 | 18.04 | 18.16 | 328,917 | -0.01(-0.05%) |
Jul 14, 2004 | 17.85 | 18.27 | 17.47 | 18.17 | 454,495 | +0.40(+2.28%) |
Jul 13, 2004 | 17.40 | 17.84 | 17.40 | 17.76 | 373,252 | +0.27(+1.55%) |
Jul 12, 2004 | 17.65 | 17.76 | 17.40 | 17.49 | 458,209 | -0.14(-0.81%) |
Jul 09, 2004 | 17.38 | 17.73 | 17.38 | 17.63 | 275,993 | +0.22(+1.29%) |
Jul 08, 2004 | 17.76 | 17.79 | 17.34 | 17.41 | 540,148 | -0.10(-0.57%) |
Jul 07, 2004 | 17.97 | 18.25 | 17.40 | 17.51 | 560,807 | -0.50(-2.77%) |
Jul 06, 2004 | 18.01 | 18.18 | 17.96 | 18.01 | 434,997 | -0.16(-0.88%) |
Jul 02, 2004 | 17.97 | 18.25 | 17.97 | 18.17 | 275,529 | +0.13(+0.72%) |
Jul 01, 2004 | 18.30 | 18.63 | 17.92 | 18.04 | 434,300 | -0.65(-3.46%) |
Jun 30, 2004 | 18.35 | 18.68 | 18.17 | 18.68 | 430,586 | +0.22(+1.19%) |
Jun 29, 2004 | 18.15 | 18.52 | 18.15 | 18.46 | 352,129 | +0.17(+0.94%) |
Jun 28, 2004 | 18.38 | 18.86 | 18.04 | 18.29 | 693,581 | +0.27(+1.51%) |
Jun 25, 2004 | 18.21 | 18.57 | 18.02 | 18.02 | 714,704 | -0.28(-1.53%) |
Jun 24, 2004 | 18.57 | 18.59 | 18.21 | 18.30 | 702,634 | -0.16(-0.86%) |
Jun 23, 2004 | 17.98 | 18.57 | 17.87 | 18.46 | 420,837 | +0.37(+2.05%) |
Jun 22, 2004 | 17.92 | 18.12 | 17.77 | 18.09 | 372,556 | +0.13(+0.72%) |
Jun 21, 2004 | 18.21 | 18.31 | 17.84 | 17.96 | 326,596 | -0.34(-1.88%) |
Jun 18, 2004 | 17.77 | 18.34 | 17.64 | 18.30 | 639,496 | +0.34(+1.89%) |
Jun 17, 2004 | 17.71 | 18.05 | 17.67 | 17.96 | 466,101 | +0.04(+0.24%) |
Jun 16, 2004 | 17.88 | 18.01 | 17.76 | 17.92 | 272,511 | +0.07(+0.39%) |
Jun 15, 2004 | 17.75 | 18.03 | 17.40 | 17.85 | 448,228 | +0.30(+1.69%) |
Jun 14, 2004 | 17.23 | 17.92 | 17.03 | 17.56 | 463,084 | -0.02(-0.12%) |
Jun 10, 2004 | 17.88 | 18.18 | 17.55 | 17.58 | 463,548 | -0.40(-2.21%) |
Jun 09, 2004 | 18.12 | 18.16 | 17.80 | 17.97 | 724,685 | -0.24(-1.32%) |
Jun 08, 2004 | 16.97 | 18.52 | 16.97 | 18.21 | 1,603,965 | +1.06(+6.15%) |
Jun 07, 2004 | 16.60 | 17.16 | 16.60 | 17.16 | 510,436 | +0.52(+3.11%) |
Jun 04, 2004 | 16.61 | 16.95 | 16.22 | 16.64 | 317,775 | +0.36(+2.22%) |
Jun 03, 2004 | 16.59 | 16.64 | 16.28 | 16.28 | 268,565 | -0.40(-2.43%) |
Jun 02, 2004 | 17.06 | 17.08 | 16.66 | 16.69 | 373,949 | -0.20(-1.20%) |
Jun 01, 2004 | 16.14 | 16.94 | 16.08 | 16.89 | 1,077,743 | +0.58(+3.57%) |
May 28, 2004 | 15.80 | 16.37 | 15.80 | 16.31 | 797,108 | +0.39(+2.46%) |
May 27, 2004 | 15.98 | 16.11 | 15.60 | 15.91 | 500,687 | -0.22(-1.34%) |
May 26, 2004 | 16.08 | 16.22 | 15.29 | 16.13 | 452,638 | +0.69(+4.44%) |
May 25, 2004 | 14.37 | 15.75 | 14.20 | 15.44 | 609,553 | +1.16(+8.14%) |
May 24, 2004 | 14.31 | 14.38 | 14.13 | 14.28 | 448,924 | +0.11(+0.76%) |
May 21, 2004 | 14.28 | 14.31 | 14.10 | 14.17 | 518,329 | +0.13(+0.92%) |
May 20, 2004 | 14.11 | 14.28 | 13.88 | 14.04 | 398,089 | -0.11(-0.79%) |
May 19, 2004 | 14.55 | 14.69 | 14.10 | 14.16 | 228,872 | -0.28(-1.91%) |
May 18, 2004 | 14.67 | 14.67 | 14.24 | 14.43 | 179,430 | +0.16(+1.12%) |
May 17, 2004 | 14.61 | 14.85 | 14.17 | 14.27 | 272,511 | -0.43(-2.90%) |
May 14, 2004 | 15.07 | 15.23 | 14.47 | 14.70 | 388,572 | +0.12(+0.86%) |
May 13, 2004 | 14.81 | 14.97 | 14.51 | 14.57 | 211,695 | -0.19(-1.31%) |
May 12, 2004 | 15.22 | 15.22 | 14.24 | 14.77 | 418,284 | -0.44(-2.89%) |
May 11, 2004 | 15.02 | 15.29 | 14.56 | 15.21 | 228,872 | +0.67(+4.59%) |
May 10, 2004 | 14.97 | 15.10 | 14.49 | 14.54 | 362,110 | -0.50(-3.32%) |
May 07, 2004 | 15.64 | 15.99 | 14.98 | 15.04 | 282,028 | -0.71(-4.49%) |
May 06, 2004 | 15.73 | 16.01 | 15.20 | 15.75 | 250,924 | -0.08(-0.49%) |
May 05, 2004 | 15.94 | 16.23 | 15.77 | 15.82 | 242,335 | -0.24(-1.50%) |
May 04, 2004 | 15.94 | 16.26 | 15.65 | 16.06 | 315,918 | +0.27(+1.72%) |