Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.23 | 17.47 | 17.19 | 17.38 | 131,665 | -0.08(-0.46%) |
Jul 29, 2004 | 17.45 | 17.53 | 17.23 | 17.46 | 445,480 | -0.17(-0.98%) |
Jul 28, 2004 | 17.66 | 17.79 | 17.42 | 17.64 | 681,792 | +0.06(+0.31%) |
Jul 27, 2004 | 17.38 | 17.67 | 17.38 | 17.58 | 440,152 | +0.27(+1.55%) |
Jul 26, 2004 | 17.42 | 17.57 | 17.23 | 17.31 | 78,517 | +0.00(+0.00%) |
Jul 23, 2004 | 17.64 | 17.64 | 17.27 | 17.31 | 254,324 | -0.46(-2.57%) |
Jul 22, 2004 | 17.55 | 17.82 | 17.41 | 17.77 | 322,820 | +0.26(+1.49%) |
Jul 21, 2004 | 18.20 | 18.20 | 17.51 | 17.51 | 720,099 | -0.23(-1.29%) |
Jul 20, 2004 | 17.64 | 17.77 | 17.55 | 17.74 | 363,157 | -0.09(-0.49%) |
Jul 19, 2004 | 18.01 | 18.05 | 17.76 | 17.82 | 168,450 | +0.17(+0.98%) |
Jul 16, 2004 | 17.75 | 17.78 | 17.54 | 17.65 | 138,514 | +0.30(+1.73%) |
Jul 15, 2004 | 17.49 | 17.49 | 17.34 | 17.35 | 102,364 | -0.15(-0.86%) |
Jul 14, 2004 | 17.73 | 17.80 | 17.41 | 17.50 | 331,700 | -0.69(-3.77%) |
Jul 13, 2004 | 18.20 | 18.21 | 18.06 | 18.19 | 205,362 | +0.18(+1.01%) |
Jul 12, 2004 | 18.01 | 18.01 | 17.76 | 18.01 | 210,562 | -0.04(-0.22%) |
Jul 09, 2004 | 18.01 | 18.05 | 17.86 | 18.05 | 269,799 | +0.22(+1.24%) |
Jul 08, 2004 | 17.97 | 17.97 | 17.72 | 17.82 | 136,104 | -0.47(-2.54%) |
Jul 07, 2004 | 18.32 | 18.33 | 18.23 | 18.29 | 486,704 | +0.24(+1.31%) |
Jul 06, 2004 | 18.27 | 18.27 | 18.02 | 18.05 | 496,725 | -0.23(-1.25%) |
Jul 02, 2004 | 18.36 | 18.52 | 18.09 | 18.28 | 286,289 | -0.36(-1.95%) |
Jul 01, 2004 | 18.91 | 18.96 | 18.64 | 18.64 | 334,871 | -0.54(-2.83%) |
Jun 30, 2004 | 19.15 | 19.19 | 18.93 | 19.19 | 295,168 | +0.31(+1.63%) |
Jun 29, 2004 | 18.95 | 18.95 | 18.72 | 18.88 | 202,825 | +0.16(+0.84%) |
Jun 28, 2004 | 18.83 | 19.02 | 18.59 | 18.72 | 207,518 | -0.24(-1.29%) |
Jun 25, 2004 | 18.84 | 19.11 | 18.73 | 18.97 | 258,510 | +0.44(+2.38%) |
Jun 24, 2004 | 18.52 | 18.57 | 18.41 | 18.53 | 370,134 | +0.63(+3.52%) |
Jun 23, 2004 | 17.73 | 18.00 | 17.73 | 17.90 | 299,227 | -0.08(-0.44%) |
Jun 22, 2004 | 17.78 | 17.99 | 17.75 | 17.97 | 71,921 | +0.24(+1.33%) |
Jun 21, 2004 | 17.75 | 17.85 | 17.73 | 17.74 | 507,634 | -0.02(-0.09%) |
Jun 18, 2004 | 17.97 | 17.97 | 17.75 | 17.75 | 217,666 | -0.19(-1.05%) |
Jun 17, 2004 | 18.03 | 18.11 | 17.85 | 17.94 | 394,234 | +0.11(+0.62%) |
Jun 16, 2004 | 18.09 | 18.09 | 17.75 | 17.83 | 350,599 | -0.34(-1.87%) |
Jun 15, 2004 | 18.09 | 18.17 | 17.94 | 18.17 | 256,354 | +0.67(+3.83%) |
Jun 14, 2004 | 17.72 | 17.72 | 17.36 | 17.50 | 334,490 | -1.18(-6.33%) |
Jun 10, 2004 | 18.64 | 18.79 | 18.61 | 18.68 | 157,287 | -0.19(-1.00%) |
Jun 09, 2004 | 19.23 | 19.24 | 18.83 | 18.87 | 430,512 | -0.75(-3.82%) |
Jun 08, 2004 | 19.59 | 19.66 | 19.44 | 19.62 | 284,006 | -0.08(-0.40%) |
Jun 07, 2004 | 19.46 | 19.70 | 19.33 | 19.70 | 292,758 | +0.93(+4.96%) |
Jun 04, 2004 | 18.83 | 18.92 | 18.68 | 18.77 | 210,309 | +0.25(+1.36%) |
Jun 03, 2004 | 18.34 | 18.71 | 18.33 | 18.52 | 139,656 | -0.91(-4.67%) |
Jun 02, 2004 | 19.46 | 19.47 | 19.08 | 19.43 | 1,054,844 | -0.16(-0.80%) |
Jun 01, 2004 | 19.44 | 19.69 | 19.44 | 19.58 | 305,189 | -0.01(-0.04%) |
May 28, 2004 | 19.62 | 19.62 | 19.47 | 19.59 | 124,181 | +0.16(+0.81%) |
May 27, 2004 | 19.45 | 19.45 | 19.31 | 19.43 | 171,240 | +0.35(+1.82%) |
May 26, 2004 | 19.06 | 19.23 | 18.84 | 19.09 | 432,795 | +0.02(+0.12%) |
May 25, 2004 | 18.83 | 19.08 | 18.71 | 19.06 | 561,543 | +0.13(+0.71%) |
May 24, 2004 | 19.27 | 19.27 | 18.92 | 18.93 | 399,942 | +0.06(+0.33%) |
May 21, 2004 | 18.98 | 18.99 | 18.77 | 18.87 | 215,256 | +0.36(+1.96%) |
May 20, 2004 | 18.48 | 18.52 | 18.30 | 18.50 | 168,830 | +0.09(+0.51%) |
May 19, 2004 | 18.91 | 18.91 | 18.41 | 18.41 | 1,181,689 | +0.65(+3.69%) |
May 18, 2004 | 17.56 | 17.82 | 17.48 | 17.75 | 1,102,411 | +0.50(+2.88%) |
May 17, 2004 | 16.92 | 17.27 | 16.78 | 17.26 | 1,369,166 | -0.83(-4.58%) |
May 14, 2004 | 17.86 | 18.17 | 17.75 | 18.09 | 557,103 | -0.64(-3.41%) |
May 13, 2004 | 18.76 | 18.87 | 18.55 | 18.72 | 335,885 | -0.35(-1.86%) |
May 12, 2004 | 19.35 | 19.37 | 18.64 | 19.08 | 546,956 | +0.32(+1.72%) |
May 11, 2004 | 18.75 | 18.83 | 18.53 | 18.76 | 213,734 | +0.36(+1.97%) |
May 10, 2004 | 18.46 | 18.68 | 18.34 | 18.39 | 955,397 | -1.24(-6.31%) |
May 07, 2004 | 19.84 | 19.91 | 19.63 | 19.63 | 374,446 | -0.28(-1.39%) |
May 06, 2004 | 20.11 | 20.17 | 19.71 | 19.91 | 398,293 | -0.84(-4.07%) |
May 05, 2004 | 20.84 | 20.90 | 20.66 | 20.75 | 281,849 | +0.00(+0.00%) |
May 04, 2004 | 20.88 | 20.89 | 20.53 | 20.75 | 378,886 | +0.12(+0.57%) |