Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.64 | 18.80 | 18.64 | 18.80 | 4,505 | +0.23(+1.26%) |
Jul 29, 2004 | 18.56 | 18.56 | 18.56 | 18.56 | 3,218 | +0.08(+0.42%) |
Jul 28, 2004 | 18.45 | 18.49 | 18.45 | 18.49 | 643 | -0.08(-0.42%) |
Jul 27, 2004 | 18.64 | 18.72 | 18.56 | 18.56 | 7,080 | +0.23(+1.27%) |
Jul 26, 2004 | 18.64 | 18.72 | 18.33 | 18.33 | 7,080 | -0.23(-1.26%) |
Jul 23, 2004 | 18.41 | 18.56 | 18.41 | 18.56 | 1,931 | +0.08(+0.42%) |
Jul 22, 2004 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 18.49 | 18.49 | 18.33 | 18.49 | 4,184 | -0.08(-0.42%) |
Jul 20, 2004 | 18.56 | 18.56 | 18.56 | 18.56 | 2,252 | +0.08(+0.42%) |
Jul 19, 2004 | 18.49 | 18.49 | 18.49 | 18.49 | 1,609 | +0.08(+0.42%) |
Jul 16, 2004 | 18.56 | 18.56 | 18.41 | 18.41 | 3,218 | -0.12(-0.67%) |
Jul 15, 2004 | 18.64 | 18.64 | 18.49 | 18.53 | 4,184 | -0.09(-0.50%) |
Jul 14, 2004 | 18.49 | 18.63 | 18.47 | 18.63 | 5,149 | +0.20(+1.10%) |
Jul 13, 2004 | 18.35 | 18.42 | 18.35 | 18.42 | 1,931 | +0.15(+0.83%) |
Jul 12, 2004 | 18.33 | 18.38 | 18.18 | 18.27 | 12,230 | -0.35(-1.90%) |
Jul 09, 2004 | 18.49 | 18.63 | 18.49 | 18.63 | 10,299 | +0.14(+0.76%) |
Jul 08, 2004 | 17.87 | 18.49 | 17.87 | 18.49 | 18,345 | +0.62(+3.48%) |
Jul 07, 2004 | 17.68 | 17.87 | 17.68 | 17.87 | 5,149 | +0.28(+1.59%) |
Jul 06, 2004 | 17.17 | 17.59 | 17.17 | 17.59 | 16,414 | +0.50(+2.91%) |
Jul 02, 2004 | 17.03 | 17.17 | 17.03 | 17.09 | 1,931 | +0.04(+0.24%) |
Jul 01, 2004 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 17.09 | 17.21 | 17.01 | 17.05 | 11,586 | -0.16(-0.96%) |
Jun 28, 2004 | 17.32 | 17.38 | 17.21 | 17.21 | 4,184 | -0.34(-1.93%) |
Jun 25, 2004 | 17.55 | 17.65 | 17.45 | 17.55 | 17,701 | -0.14(-0.81%) |
Jun 24, 2004 | 17.56 | 17.69 | 17.56 | 17.69 | 3,218 | +0.14(+0.80%) |
Jun 23, 2004 | 18.28 | 18.30 | 17.24 | 17.55 | 21,564 | -0.65(-3.57%) |
Jun 22, 2004 | 18.11 | 18.21 | 18.11 | 18.20 | 1,287 | +0.18(+1.02%) |
Jun 21, 2004 | 17.79 | 18.02 | 17.79 | 18.02 | 1,931 | +0.16(+0.87%) |
Jun 18, 2004 | 17.87 | 17.87 | 17.87 | 17.87 | 1,931 | +0.00(+0.00%) |
Jun 17, 2004 | 17.87 | 18.02 | 17.86 | 17.87 | 1,931 | +0.08(+0.44%) |
Jun 16, 2004 | 17.77 | 17.79 | 17.68 | 17.79 | 1,287 | -0.03(-0.17%) |
Jun 15, 2004 | 17.73 | 17.82 | 17.73 | 17.82 | 643 | +0.17(+0.97%) |
Jun 14, 2004 | 17.80 | 17.80 | 17.55 | 17.65 | 7,080 | -0.06(-0.35%) |
Jun 10, 2004 | 18.18 | 18.18 | 17.71 | 17.71 | 8,046 | -0.47(-2.60%) |
Jun 09, 2004 | 18.18 | 18.18 | 18.18 | 18.18 | 321 | +0.01(+0.03%) |
Jun 08, 2004 | 18.44 | 18.44 | 18.18 | 18.18 | 9,977 | -0.19(-1.02%) |
Jun 07, 2004 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 18.42 | 18.42 | 18.36 | 18.36 | 965 | -0.12(-0.67%) |
Jun 02, 2004 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 18.27 | 18.49 | 18.22 | 18.49 | 4,827 | +0.16(+0.85%) |
May 28, 2004 | 18.21 | 18.33 | 18.21 | 18.33 | 2,896 | +0.05(+0.25%) |
May 27, 2004 | 18.55 | 18.55 | 18.28 | 18.28 | 3,540 | -0.19(-1.01%) |
May 26, 2004 | 18.33 | 18.47 | 18.33 | 18.47 | 2,252 | +0.08(+0.42%) |
May 25, 2004 | 18.25 | 18.39 | 18.16 | 18.39 | 3,862 | +0.25(+1.37%) |
May 24, 2004 | 18.25 | 18.25 | 18.08 | 18.14 | 3,218 | -0.19(-1.02%) |
May 21, 2004 | 18.33 | 18.41 | 18.18 | 18.33 | 6,115 | +0.00(+0.00%) |
May 20, 2004 | 18.33 | 18.33 | 18.33 | 18.33 | 643 | -0.03(-0.17%) |
May 19, 2004 | 18.25 | 18.36 | 18.25 | 18.36 | 2,252 | +0.19(+1.03%) |
May 18, 2004 | 17.96 | 18.21 | 17.83 | 18.18 | 5,471 | +0.28(+1.56%) |
May 17, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 321 | +0.03(+0.17%) |
May 14, 2004 | 17.87 | 17.87 | 17.87 | 17.87 | 321 | +0.00(+0.00%) |
May 13, 2004 | 17.87 | 17.87 | 17.87 | 17.87 | 321 | +0.08(+0.44%) |
May 12, 2004 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +0.00(+0.00%) |
May 11, 2004 | 17.63 | 17.79 | 17.63 | 17.79 | 2,252 | +0.08(+0.44%) |
May 10, 2004 | 17.93 | 17.99 | 17.71 | 17.71 | 2,896 | -0.16(-0.87%) |
May 07, 2004 | 17.96 | 17.96 | 17.80 | 17.87 | 5,471 | -0.09(-0.52%) |
May 06, 2004 | 17.96 | 17.96 | 17.96 | 17.96 | 1,609 | +0.00(+0.00%) |
May 05, 2004 | 17.97 | 18.04 | 17.93 | 17.96 | 28,001 | +0.06(+0.35%) |
May 04, 2004 | 17.94 | 17.94 | 17.90 | 17.90 | 4,827 | +0.03(+0.17%) |