Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.77 | 18.90 | 18.63 | 18.70 | 113,060 | -0.08(-0.42%) |
Jul 29, 2004 | 18.64 | 18.77 | 18.55 | 18.77 | 62,164 | +0.21(+1.15%) |
Jul 28, 2004 | 18.40 | 18.60 | 18.36 | 18.56 | 82,547 | +0.08(+0.43%) |
Jul 27, 2004 | 18.02 | 18.51 | 18.02 | 18.48 | 110,528 | +0.48(+2.68%) |
Jul 26, 2004 | 18.19 | 18.32 | 17.93 | 18.00 | 78,243 | -0.11(-0.61%) |
Jul 23, 2004 | 18.36 | 18.47 | 18.11 | 18.11 | 88,498 | -0.33(-1.80%) |
Jul 22, 2004 | 18.52 | 18.70 | 18.40 | 18.44 | 155,220 | -0.14(-0.77%) |
Jul 21, 2004 | 19.21 | 19.32 | 18.57 | 18.59 | 134,709 | -0.62(-3.21%) |
Jul 20, 2004 | 19.00 | 19.21 | 18.96 | 19.20 | 76,723 | +0.32(+1.72%) |
Jul 19, 2004 | 18.89 | 19.04 | 18.77 | 18.88 | 83,813 | -0.06(-0.29%) |
Jul 16, 2004 | 18.74 | 18.93 | 18.70 | 18.93 | 83,054 | +0.19(+1.01%) |
Jul 15, 2004 | 18.68 | 18.84 | 18.68 | 18.74 | 73,305 | +0.02(+0.08%) |
Jul 14, 2004 | 18.54 | 18.77 | 18.51 | 18.73 | 68,367 | +0.13(+0.68%) |
Jul 13, 2004 | 18.81 | 18.88 | 18.60 | 18.60 | 48,996 | -0.18(-0.97%) |
Jul 12, 2004 | 18.64 | 18.92 | 18.61 | 18.78 | 94,322 | +0.10(+0.55%) |
Jul 09, 2004 | 18.62 | 18.71 | 18.49 | 18.68 | 119,137 | +0.10(+0.55%) |
Jul 08, 2004 | 18.69 | 18.79 | 18.58 | 18.58 | 89,637 | -0.10(-0.55%) |
Jul 07, 2004 | 18.72 | 18.90 | 18.67 | 18.68 | 72,672 | +0.00(+0.00%) |
Jul 06, 2004 | 18.84 | 18.89 | 18.64 | 18.68 | 104,830 | -0.26(-1.38%) |
Jul 02, 2004 | 18.88 | 19.05 | 18.80 | 18.94 | 47,857 | +0.06(+0.33%) |
Jul 01, 2004 | 19.00 | 19.07 | 18.85 | 18.88 | 113,819 | -0.18(-0.95%) |
Jun 30, 2004 | 18.83 | 19.11 | 18.79 | 19.06 | 173,198 | +0.23(+1.22%) |
Jun 29, 2004 | 18.54 | 18.95 | 18.54 | 18.83 | 258,784 | +0.30(+1.62%) |
Jun 28, 2004 | 18.51 | 18.58 | 18.39 | 18.53 | 180,921 | +0.05(+0.26%) |
Jun 25, 2004 | 18.44 | 18.59 | 18.21 | 18.48 | 170,159 | -0.01(-0.04%) |
Jun 24, 2004 | 18.53 | 18.60 | 18.48 | 18.49 | 95,714 | -0.04(-0.21%) |
Jun 23, 2004 | 18.48 | 18.53 | 18.09 | 18.53 | 141,926 | -0.01(-0.04%) |
Jun 22, 2004 | 18.48 | 18.55 | 18.25 | 18.54 | 153,827 | +0.00(+0.00%) |
Jun 21, 2004 | 18.47 | 18.56 | 18.40 | 18.54 | 110,021 | +0.06(+0.30%) |
Jun 18, 2004 | 18.53 | 18.58 | 18.40 | 18.48 | 178,895 | -0.04(-0.21%) |
Jun 17, 2004 | 18.51 | 18.52 | 18.32 | 18.52 | 73,938 | +0.01(+0.04%) |
Jun 16, 2004 | 18.34 | 18.52 | 18.34 | 18.51 | 92,676 | +0.19(+1.03%) |
Jun 15, 2004 | 18.05 | 18.37 | 18.05 | 18.32 | 122,302 | +0.39(+2.20%) |
Jun 14, 2004 | 17.97 | 18.09 | 17.93 | 17.93 | 106,349 | -0.13(-0.74%) |
Jun 10, 2004 | 17.79 | 18.07 | 17.79 | 18.06 | 145,851 | +0.24(+1.37%) |
Jun 09, 2004 | 17.97 | 18.02 | 17.78 | 17.82 | 113,946 | -0.19(-1.05%) |
Jun 08, 2004 | 18.01 | 18.09 | 17.93 | 18.01 | 45,198 | -0.12(-0.65%) |
Jun 07, 2004 | 17.87 | 18.13 | 17.77 | 18.13 | 93,182 | +0.34(+1.91%) |
Jun 04, 2004 | 17.81 | 17.89 | 17.61 | 17.79 | 113,186 | +0.09(+0.54%) |
Jun 03, 2004 | 17.97 | 17.97 | 17.69 | 17.69 | 65,835 | -0.33(-1.84%) |
Jun 02, 2004 | 18.06 | 18.11 | 17.97 | 18.02 | 50,516 | +0.12(+0.66%) |
Jun 01, 2004 | 17.95 | 18.01 | 17.82 | 17.91 | 100,019 | +0.06(+0.31%) |
May 28, 2004 | 17.93 | 17.99 | 17.81 | 17.85 | 39,881 | -0.06(-0.31%) |
May 27, 2004 | 17.88 | 17.99 | 17.74 | 17.91 | 83,180 | +0.02(+0.13%) |
May 26, 2004 | 17.89 | 17.98 | 17.76 | 17.88 | 61,404 | -0.05(-0.26%) |
May 25, 2004 | 17.53 | 17.93 | 17.53 | 17.93 | 101,285 | +0.35(+1.98%) |
May 24, 2004 | 17.39 | 17.59 | 17.30 | 17.58 | 81,534 | +0.27(+1.55%) |
May 21, 2004 | 17.35 | 17.42 | 17.19 | 17.31 | 94,702 | +0.02(+0.14%) |
May 20, 2004 | 17.18 | 17.38 | 17.10 | 17.29 | 90,524 | +0.19(+1.11%) |
May 19, 2004 | 17.36 | 17.42 | 17.02 | 17.10 | 135,722 | -0.19(-1.10%) |
May 18, 2004 | 17.01 | 17.29 | 16.98 | 17.29 | 101,538 | +0.22(+1.30%) |
May 17, 2004 | 17.33 | 17.33 | 17.03 | 17.07 | 107,362 | -0.25(-1.46%) |
May 14, 2004 | 17.26 | 17.55 | 17.18 | 17.32 | 92,423 | +0.01(+0.05%) |
May 13, 2004 | 17.38 | 17.47 | 17.27 | 17.31 | 98,120 | -0.28(-1.57%) |
May 12, 2004 | 17.46 | 17.61 | 17.14 | 17.59 | 112,806 | +0.06(+0.31%) |
May 11, 2004 | 17.61 | 17.61 | 17.43 | 17.53 | 81,281 | +0.06(+0.32%) |
May 10, 2004 | 17.65 | 17.72 | 17.44 | 17.48 | 145,724 | -0.22(-1.25%) |
May 07, 2004 | 18.05 | 18.25 | 17.69 | 17.70 | 122,302 | -0.35(-1.93%) |
May 06, 2004 | 18.17 | 18.24 | 17.96 | 18.05 | 88,751 | -0.14(-0.78%) |
May 05, 2004 | 18.29 | 18.40 | 18.19 | 18.19 | 58,239 | -0.14(-0.78%) |
May 04, 2004 | 18.17 | 18.45 | 18.13 | 18.33 | 67,354 | +0.11(+0.61%) |