Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.09 | 17.22 | 17.08 | 17.18 | 12,887 | +0.15(+0.85%) |
Jul 29, 2004 | 16.93 | 17.14 | 16.93 | 17.04 | 23,626 | -0.05(-0.31%) |
Jul 28, 2004 | 16.94 | 17.09 | 16.81 | 17.09 | 11,007 | +0.07(+0.44%) |
Jul 27, 2004 | 17.01 | 17.10 | 16.90 | 17.01 | 24,431 | +0.07(+0.42%) |
Jul 26, 2004 | 17.13 | 17.13 | 16.88 | 16.94 | 87,793 | -0.27(-1.58%) |
Jul 23, 2004 | 17.18 | 17.26 | 17.01 | 17.22 | 45,104 | -0.06(-0.35%) |
Jul 22, 2004 | 17.15 | 17.30 | 17.10 | 17.27 | 33,828 | +0.09(+0.50%) |
Jul 21, 2004 | 17.33 | 17.52 | 17.18 | 17.19 | 102,023 | -0.14(-0.80%) |
Jul 20, 2004 | 17.28 | 17.34 | 17.19 | 17.33 | 17,451 | +0.23(+1.33%) |
Jul 19, 2004 | 17.20 | 17.31 | 17.04 | 17.10 | 107,392 | -0.25(-1.46%) |
Jul 16, 2004 | 17.49 | 17.55 | 17.23 | 17.35 | 26,042 | -0.12(-0.66%) |
Jul 15, 2004 | 17.52 | 17.69 | 17.39 | 17.47 | 39,198 | -0.19(-1.10%) |
Jul 14, 2004 | 17.55 | 17.82 | 17.55 | 17.66 | 28,190 | +0.03(+0.15%) |
Jul 13, 2004 | 17.61 | 17.65 | 17.49 | 17.64 | 24,163 | +0.11(+0.62%) |
Jul 12, 2004 | 17.51 | 17.58 | 17.38 | 17.53 | 22,552 | -0.12(-0.65%) |
Jul 09, 2004 | 17.73 | 17.73 | 17.50 | 17.64 | 20,941 | +0.12(+0.68%) |
Jul 08, 2004 | 17.51 | 17.80 | 17.51 | 17.52 | 23,626 | -0.14(-0.78%) |
Jul 07, 2004 | 17.48 | 17.66 | 17.42 | 17.66 | 28,996 | +0.16(+0.89%) |
Jul 06, 2004 | 17.58 | 17.75 | 17.51 | 17.51 | 48,863 | -0.27(-1.53%) |
Jul 02, 2004 | 17.66 | 17.83 | 17.62 | 17.78 | 33,023 | +0.03(+0.15%) |
Jul 01, 2004 | 17.87 | 17.87 | 17.67 | 17.75 | 124,038 | -0.12(-0.69%) |
Jun 30, 2004 | 17.91 | 17.91 | 17.69 | 17.87 | 49,400 | +0.16(+0.90%) |
Jun 29, 2004 | 17.79 | 17.93 | 17.71 | 17.71 | 159,209 | -0.15(-0.85%) |
Jun 28, 2004 | 18.06 | 18.06 | 17.79 | 17.87 | 8,591 | -0.08(-0.46%) |
Jun 25, 2004 | 18.06 | 18.06 | 17.79 | 17.95 | 92,357 | -0.07(-0.41%) |
Jun 24, 2004 | 18.17 | 18.18 | 17.93 | 18.02 | 90,209 | -0.00(-0.02%) |
Jun 23, 2004 | 18.10 | 18.10 | 17.86 | 18.03 | 281,906 | +0.15(+0.85%) |
Jun 22, 2004 | 17.89 | 18.07 | 17.87 | 17.87 | 17,988 | -0.29(-1.58%) |
Jun 21, 2004 | 18.19 | 18.26 | 17.96 | 18.16 | 36,782 | +0.11(+0.60%) |
Jun 18, 2004 | 18.06 | 18.27 | 18.05 | 18.05 | 11,813 | +0.02(+0.12%) |
Jun 17, 2004 | 17.98 | 18.23 | 17.88 | 18.03 | 96,922 | -0.02(-0.10%) |
Jun 16, 2004 | 18.19 | 18.27 | 18.05 | 18.05 | 162,431 | -0.05(-0.29%) |
Jun 15, 2004 | 18.15 | 18.23 | 17.97 | 18.10 | 32,486 | +0.00(+0.02%) |
Jun 14, 2004 | 18.14 | 18.14 | 17.88 | 18.10 | 35,976 | -0.12(-0.63%) |
Jun 10, 2004 | 18.21 | 18.31 | 18.09 | 18.21 | 24,700 | -0.06(-0.33%) |
Jun 09, 2004 | 18.44 | 18.44 | 18.09 | 18.27 | 28,996 | -0.22(-1.19%) |
Jun 08, 2004 | 18.47 | 18.52 | 18.30 | 18.49 | 38,661 | +0.19(+1.06%) |
Jun 07, 2004 | 18.39 | 18.49 | 18.24 | 18.30 | 38,929 | +0.06(+0.33%) |
Jun 04, 2004 | 18.24 | 18.28 | 18.06 | 18.24 | 28,190 | +0.20(+1.12%) |
Jun 03, 2004 | 17.96 | 18.27 | 17.96 | 18.04 | 52,085 | -0.20(-1.10%) |
Jun 02, 2004 | 18.25 | 18.26 | 17.99 | 18.24 | 33,828 | +0.19(+1.07%) |
Jun 01, 2004 | 17.95 | 18.15 | 17.89 | 18.05 | 16,377 | +0.03(+0.19%) |
May 28, 2004 | 18.14 | 18.17 | 17.97 | 18.01 | 22,284 | -0.20(-1.08%) |
May 27, 2004 | 18.06 | 18.27 | 17.94 | 18.21 | 100,143 | +0.44(+2.50%) |
May 26, 2004 | 17.69 | 18.00 | 17.69 | 17.77 | 42,151 | -0.07(-0.42%) |
May 25, 2004 | 17.72 | 17.95 | 17.51 | 17.84 | 69,805 | +0.33(+1.89%) |
May 24, 2004 | 17.60 | 17.80 | 17.49 | 17.51 | 16,108 | -0.26(-1.47%) |
May 21, 2004 | 17.83 | 17.84 | 17.65 | 17.77 | 36,513 | -0.02(-0.10%) |
May 20, 2004 | 17.90 | 17.90 | 17.57 | 17.79 | 20,673 | -0.12(-0.67%) |
May 19, 2004 | 18.03 | 18.27 | 17.79 | 17.91 | 95,042 | -0.06(-0.31%) |
May 18, 2004 | 17.69 | 17.99 | 17.69 | 17.96 | 17,182 | +0.18(+1.03%) |
May 17, 2004 | 17.70 | 18.16 | 17.64 | 17.78 | 65,241 | -0.25(-1.36%) |
May 14, 2004 | 17.95 | 18.11 | 17.69 | 18.03 | 20,136 | +0.15(+0.83%) |
May 13, 2004 | 17.73 | 17.97 | 17.71 | 17.88 | 44,836 | +0.00(+0.00%) |
May 12, 2004 | 17.96 | 17.98 | 17.58 | 17.88 | 109,272 | +0.18(+1.01%) |
May 11, 2004 | 17.93 | 17.93 | 17.70 | 17.70 | 22,015 | -0.13(-0.75%) |
May 10, 2004 | 18.08 | 18.12 | 17.69 | 17.83 | 122,696 | -0.23(-1.28%) |
May 07, 2004 | 18.36 | 18.36 | 18.03 | 18.06 | 40,272 | -0.06(-0.33%) |
May 06, 2004 | 18.40 | 18.40 | 18.08 | 18.12 | 37,855 | -0.36(-1.93%) |
May 05, 2004 | 18.33 | 18.54 | 18.17 | 18.48 | 64,704 | +0.30(+1.66%) |
May 04, 2004 | 18.31 | 18.33 | 18.08 | 18.18 | 76,785 | -0.09(-0.47%) |