Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.83 | 17.95 | 17.68 | 17.78 | 731,110 | +0.11(+0.61%) |
Jul 29, 2004 | 17.44 | 17.70 | 17.44 | 17.68 | 2,324,537 | +0.42(+2.43%) |
Jul 28, 2004 | 17.08 | 17.27 | 17.01 | 17.26 | 467,211 | +0.03(+0.19%) |
Jul 27, 2004 | 17.67 | 17.67 | 17.15 | 17.22 | 1,250,358 | -0.45(-2.56%) |
Jul 26, 2004 | 17.77 | 17.82 | 17.54 | 17.68 | 320,023 | -0.13(-0.76%) |
Jul 23, 2004 | 17.76 | 17.88 | 17.67 | 17.81 | 322,439 | -0.39(-2.13%) |
Jul 22, 2004 | 18.16 | 18.27 | 18.07 | 18.20 | 450,114 | +0.08(+0.45%) |
Jul 21, 2004 | 18.18 | 18.26 | 18.03 | 18.12 | 314,448 | +0.02(+0.09%) |
Jul 20, 2004 | 17.94 | 18.13 | 17.92 | 18.10 | 414,618 | +0.24(+1.33%) |
Jul 19, 2004 | 17.83 | 17.89 | 17.74 | 17.86 | 5,954,257 | +0.03(+0.15%) |
Jul 16, 2004 | 17.97 | 17.97 | 17.80 | 17.84 | 307,014 | -0.11(-0.63%) |
Jul 15, 2004 | 17.91 | 18.05 | 17.91 | 17.95 | 267,057 | -0.10(-0.57%) |
Jul 14, 2004 | 18.07 | 18.14 | 18.04 | 18.05 | 1,436,388 | +0.06(+0.36%) |
Jul 13, 2004 | 17.93 | 18.03 | 17.89 | 17.99 | 1,582,090 | -0.13(-0.71%) |
Jul 12, 2004 | 18.04 | 18.13 | 18.02 | 18.12 | 470,557 | +0.24(+1.35%) |
Jul 09, 2004 | 17.97 | 17.98 | 17.83 | 17.88 | 2,221,951 | +0.12(+0.67%) |
Jul 08, 2004 | 17.84 | 17.90 | 17.76 | 17.76 | 575,187 | +0.22(+1.23%) |
Jul 07, 2004 | 17.52 | 17.63 | 17.44 | 17.54 | 450,300 | +0.31(+1.78%) |
Jul 06, 2004 | 17.25 | 17.25 | 17.10 | 17.23 | 462,008 | -0.07(-0.40%) |
Jul 02, 2004 | 17.28 | 17.33 | 17.22 | 17.30 | 362,210 | +0.03(+0.19%) |
Jul 01, 2004 | 17.18 | 17.27 | 17.12 | 17.27 | 675,543 | +0.06(+0.34%) |
Jun 30, 2004 | 17.16 | 17.24 | 17.03 | 17.21 | 1,004,487 | +0.09(+0.50%) |
Jun 29, 2004 | 17.17 | 17.18 | 17.11 | 17.13 | 230,074 | +0.02(+0.09%) |
Jun 28, 2004 | 17.29 | 17.29 | 17.08 | 17.11 | 1,684,304 | -0.08(-0.44%) |
Jun 25, 2004 | 17.28 | 17.37 | 17.13 | 17.19 | 305,527 | +0.05(+0.28%) |
Jun 24, 2004 | 17.11 | 17.20 | 17.06 | 17.14 | 235,464 | -0.06(-0.34%) |
Jun 23, 2004 | 17.13 | 17.20 | 16.98 | 17.20 | 203,870 | -0.01(-0.06%) |
Jun 22, 2004 | 17.21 | 17.30 | 17.11 | 17.21 | 483,008 | +0.01(+0.06%) |
Jun 21, 2004 | 17.16 | 17.29 | 17.13 | 17.20 | 319,837 | -0.08(-0.44%) |
Jun 18, 2004 | 17.05 | 17.32 | 17.01 | 17.27 | 545,823 | +0.11(+0.66%) |
Jun 17, 2004 | 17.35 | 17.35 | 17.08 | 17.16 | 268,358 | -0.38(-2.18%) |
Jun 16, 2004 | 17.55 | 17.58 | 17.40 | 17.54 | 290,288 | -0.01(-0.06%) |
Jun 15, 2004 | 17.38 | 17.60 | 17.38 | 17.55 | 319,837 | +0.27(+1.59%) |
Jun 14, 2004 | 17.27 | 17.32 | 17.14 | 17.28 | 625,736 | -0.38(-2.13%) |
Jun 10, 2004 | 17.56 | 17.74 | 17.56 | 17.65 | 161,126 | +0.17(+0.95%) |
Jun 09, 2004 | 17.77 | 17.83 | 17.44 | 17.49 | 755,641 | -0.57(-3.13%) |
Jun 08, 2004 | 17.98 | 18.13 | 17.96 | 18.05 | 654,728 | -0.13(-0.74%) |
Jun 07, 2004 | 18.00 | 18.25 | 17.94 | 18.19 | 390,458 | +0.41(+2.33%) |
Jun 04, 2004 | 17.78 | 17.86 | 17.72 | 17.77 | 317,979 | +0.33(+1.91%) |
Jun 03, 2004 | 17.46 | 17.59 | 17.39 | 17.44 | 295,306 | -0.19(-1.07%) |
Jun 02, 2004 | 17.78 | 17.83 | 17.62 | 17.63 | 378,564 | +0.09(+0.49%) |
Jun 01, 2004 | 17.58 | 17.62 | 17.43 | 17.54 | 411,087 | -0.31(-1.72%) |
May 28, 2004 | 17.94 | 17.95 | 17.83 | 17.85 | 960,442 | -0.19(-1.04%) |
May 27, 2004 | 17.92 | 18.06 | 17.86 | 18.04 | 756,756 | +0.48(+2.73%) |
May 26, 2004 | 17.48 | 17.57 | 17.34 | 17.56 | 591,355 | -0.02(-0.09%) |
May 25, 2004 | 17.34 | 17.57 | 17.24 | 17.57 | 4,917,805 | +0.40(+2.35%) |
May 24, 2004 | 17.19 | 17.22 | 17.08 | 17.17 | 275,792 | +0.03(+0.19%) |
May 21, 2004 | 17.18 | 17.22 | 16.98 | 17.14 | 258,509 | +0.06(+0.35%) |
May 20, 2004 | 17.22 | 17.26 | 16.93 | 17.08 | 167,445 | -0.18(-1.03%) |
May 19, 2004 | 17.33 | 17.50 | 17.25 | 17.26 | 236,765 | +0.13(+0.79%) |
May 18, 2004 | 17.09 | 17.21 | 17.08 | 17.12 | 672,012 | +0.07(+0.41%) |
May 17, 2004 | 17.22 | 17.26 | 17.00 | 17.05 | 303,855 | -0.05(-0.28%) |
May 14, 2004 | 17.05 | 17.15 | 16.97 | 17.10 | 263,341 | +0.23(+1.37%) |
May 13, 2004 | 16.88 | 16.97 | 16.79 | 16.87 | 184,357 | -0.11(-0.67%) |
May 12, 2004 | 16.95 | 17.03 | 16.76 | 16.98 | 301,996 | +0.12(+0.73%) |
May 11, 2004 | 16.82 | 16.86 | 16.73 | 16.86 | 207,587 | +0.02(+0.13%) |
May 10, 2004 | 16.93 | 16.95 | 16.72 | 16.84 | 259,624 | -0.37(-2.16%) |
May 07, 2004 | 17.16 | 17.27 | 17.10 | 17.21 | 4,166,251 | +0.12(+0.72%) |
May 06, 2004 | 17.00 | 17.16 | 16.94 | 17.08 | 7,140,128 | -0.03(-0.16%) |
May 05, 2004 | 17.03 | 17.16 | 16.99 | 17.11 | 634,843 | +0.39(+2.32%) |
May 04, 2004 | 16.79 | 16.79 | 16.63 | 16.72 | 733,898 | +0.04(+0.26%) |