Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.96 | 17.54 | 16.95 | 17.44 | 1,137,795 | +0.50(+2.97%) |
Jul 29, 2004 | 17.17 | 17.41 | 16.59 | 16.93 | 1,616,685 | -0.32(-1.83%) |
Jul 28, 2004 | 16.83 | 17.60 | 16.83 | 17.25 | 537,086 | +0.44(+2.61%) |
Jul 27, 2004 | 16.68 | 17.08 | 16.68 | 16.81 | 520,646 | +0.13(+0.80%) |
Jul 26, 2004 | 17.43 | 17.68 | 16.36 | 16.68 | 945,285 | -0.75(-4.30%) |
Jul 23, 2004 | 17.28 | 17.47 | 17.23 | 17.43 | 291,805 | +0.21(+1.25%) |
Jul 22, 2004 | 17.13 | 17.43 | 17.06 | 17.21 | 820,672 | +0.03(+0.19%) |
Jul 21, 2004 | 17.44 | 17.52 | 17.11 | 17.18 | 428,091 | -0.21(-1.24%) |
Jul 20, 2004 | 17.02 | 17.40 | 16.95 | 17.40 | 748,830 | +0.34(+2.00%) |
Jul 19, 2004 | 17.36 | 17.38 | 16.79 | 17.06 | 865,881 | -0.25(-1.43%) |
Jul 16, 2004 | 17.49 | 17.51 | 17.21 | 17.30 | 244,294 | -0.20(-1.14%) |
Jul 15, 2004 | 17.50 | 17.62 | 17.44 | 17.50 | 246,267 | +0.02(+0.09%) |
Jul 14, 2004 | 17.48 | 17.55 | 17.39 | 17.49 | 165,712 | -0.03(-0.18%) |
Jul 13, 2004 | 17.47 | 17.58 | 17.47 | 17.52 | 194,646 | +0.08(+0.47%) |
Jul 12, 2004 | 17.66 | 17.80 | 17.13 | 17.44 | 530,839 | -0.30(-1.67%) |
Jul 09, 2004 | 17.73 | 17.82 | 17.73 | 17.73 | 267,474 | +0.00(+0.00%) |
Jul 08, 2004 | 17.77 | 17.84 | 17.65 | 17.73 | 413,295 | -0.01(-0.05%) |
Jul 07, 2004 | 17.78 | 17.92 | 17.68 | 17.74 | 529,524 | +0.02(+0.14%) |
Jul 06, 2004 | 17.86 | 17.88 | 17.57 | 17.72 | 500,590 | -0.15(-0.82%) |
Jul 02, 2004 | 17.92 | 18.05 | 17.64 | 17.86 | 630,793 | +0.06(+0.34%) |
Jul 01, 2004 | 17.44 | 17.97 | 17.44 | 17.80 | 1,092,750 | +0.28(+1.57%) |
Jun 30, 2004 | 17.44 | 17.70 | 17.36 | 17.53 | 995,591 | +0.49(+2.90%) |
Jun 29, 2004 | 16.83 | 17.11 | 16.79 | 17.03 | 473,629 | +0.20(+1.21%) |
Jun 28, 2004 | 17.92 | 17.92 | 16.74 | 16.83 | 1,473,823 | -1.09(-6.11%) |
Jun 25, 2004 | 17.32 | 17.92 | 17.28 | 17.92 | 2,157,224 | +0.53(+3.05%) |
Jun 24, 2004 | 17.32 | 17.52 | 17.32 | 17.39 | 401,458 | +0.16(+0.92%) |
Jun 23, 2004 | 16.80 | 17.29 | 16.77 | 17.23 | 1,151,440 | +0.41(+2.41%) |
Jun 22, 2004 | 16.76 | 16.87 | 16.22 | 16.83 | 367,264 | +0.10(+0.61%) |
Jun 21, 2004 | 16.77 | 16.91 | 16.69 | 16.73 | 425,953 | +0.02(+0.12%) |
Jun 18, 2004 | 16.93 | 17.04 | 16.57 | 16.71 | 574,240 | -0.21(-1.27%) |
Jun 17, 2004 | 16.63 | 16.93 | 16.50 | 16.92 | 306,272 | +0.37(+2.23%) |
Jun 16, 2004 | 16.87 | 16.87 | 16.50 | 16.55 | 287,531 | -0.33(-1.95%) |
Jun 15, 2004 | 17.19 | 17.25 | 16.78 | 16.88 | 528,866 | -0.31(-1.82%) |
Jun 14, 2004 | 16.99 | 17.23 | 16.97 | 17.19 | 954,656 | +0.15(+0.86%) |
Jun 10, 2004 | 16.83 | 17.07 | 16.83 | 17.05 | 155,355 | +0.22(+1.30%) |
Jun 09, 2004 | 17.13 | 17.19 | 16.75 | 16.83 | 194,811 | -0.30(-1.78%) |
Jun 08, 2004 | 17.33 | 17.33 | 17.04 | 17.13 | 217,662 | -0.20(-1.17%) |
Jun 07, 2004 | 16.65 | 17.49 | 16.63 | 17.34 | 836,947 | +0.75(+4.50%) |
Jun 04, 2004 | 16.42 | 16.71 | 16.42 | 16.59 | 138,915 | +0.20(+1.21%) |
Jun 03, 2004 | 16.50 | 16.57 | 16.32 | 16.39 | 158,972 | -0.11(-0.69%) |
Jun 02, 2004 | 16.46 | 16.65 | 16.42 | 16.50 | 372,196 | +0.12(+0.74%) |
Jun 01, 2004 | 16.75 | 16.75 | 16.30 | 16.38 | 701,155 | -0.46(-2.74%) |
May 28, 2004 | 16.57 | 16.85 | 16.49 | 16.85 | 506,015 | +0.25(+1.52%) |
May 27, 2004 | 16.14 | 16.68 | 16.14 | 16.59 | 576,706 | +0.43(+2.69%) |
May 26, 2004 | 16.08 | 16.42 | 15.98 | 16.16 | 952,519 | +0.10(+0.63%) |
May 25, 2004 | 15.41 | 16.18 | 15.41 | 16.06 | 957,286 | +0.64(+4.18%) |
May 24, 2004 | 15.04 | 15.46 | 15.04 | 15.41 | 298,217 | +0.41(+2.73%) |
May 21, 2004 | 15.17 | 15.17 | 15.00 | 15.00 | 244,130 | -0.04(-0.27%) |
May 20, 2004 | 15.01 | 15.12 | 14.98 | 15.04 | 187,413 | +0.04(+0.27%) |
May 19, 2004 | 14.84 | 15.27 | 14.84 | 15.00 | 258,761 | +0.20(+1.37%) |
May 18, 2004 | 14.60 | 14.98 | 14.56 | 14.80 | 1,000,852 | +0.28(+1.95%) |
May 17, 2004 | 15.00 | 15.00 | 14.44 | 14.52 | 935,257 | -0.61(-4.02%) |
May 14, 2004 | 15.17 | 15.24 | 14.92 | 15.13 | 385,019 | -0.09(-0.56%) |
May 13, 2004 | 14.90 | 15.23 | 14.84 | 15.21 | 330,603 | +0.28(+1.90%) |
May 12, 2004 | 15.02 | 15.02 | 14.64 | 14.93 | 1,519,197 | +0.05(+0.35%) |
May 11, 2004 | 14.96 | 15.00 | 14.78 | 14.87 | 3,751,387 | +0.09(+0.63%) |
May 10, 2004 | 14.80 | 15.01 | 14.76 | 14.78 | 659,727 | -0.49(-3.21%) |
May 07, 2004 | 15.41 | 15.49 | 15.19 | 15.27 | 374,826 | -0.18(-1.18%) |
May 06, 2004 | 15.17 | 15.49 | 15.00 | 15.45 | 464,423 | +0.25(+1.63%) |
May 05, 2004 | 15.26 | 15.31 | 15.20 | 15.21 | 541,196 | -0.09(-0.58%) |
May 04, 2004 | 15.28 | 15.57 | 15.20 | 15.30 | 518,509 | +0.06(+0.37%) |