Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.67 | 16.73 | 16.42 | 16.60 | 263,660 | +0.01(+0.08%) |
Jul 29, 2004 | 16.61 | 16.64 | 16.45 | 16.59 | 290,887 | +0.05(+0.31%) |
Jul 28, 2004 | 16.51 | 16.62 | 16.39 | 16.54 | 219,665 | -0.01(-0.04%) |
Jul 27, 2004 | 16.43 | 16.61 | 16.39 | 16.54 | 347,650 | +0.03(+0.16%) |
Jul 26, 2004 | 16.66 | 16.84 | 16.49 | 16.52 | 223,049 | -0.16(-0.94%) |
Jul 23, 2004 | 16.79 | 16.87 | 16.67 | 16.67 | 311,039 | -0.19(-1.12%) |
Jul 22, 2004 | 16.88 | 16.96 | 16.79 | 16.86 | 484,094 | -0.17(-0.99%) |
Jul 21, 2004 | 17.34 | 17.41 | 17.03 | 17.03 | 381,184 | -0.23(-1.36%) |
Jul 20, 2004 | 17.10 | 17.27 | 17.06 | 17.27 | 291,656 | +0.12(+0.72%) |
Jul 19, 2004 | 16.97 | 17.18 | 16.97 | 17.14 | 371,800 | +0.12(+0.69%) |
Jul 16, 2004 | 17.06 | 17.06 | 16.80 | 17.03 | 516,860 | +0.03(+0.15%) |
Jul 15, 2004 | 16.71 | 17.00 | 16.66 | 17.00 | 459,790 | +0.23(+1.40%) |
Jul 14, 2004 | 16.49 | 16.77 | 16.46 | 16.77 | 473,480 | +0.16(+0.98%) |
Jul 13, 2004 | 16.72 | 16.72 | 16.47 | 16.60 | 265,352 | -0.09(-0.55%) |
Jul 12, 2004 | 16.70 | 16.76 | 16.61 | 16.69 | 305,039 | +0.01(+0.04%) |
Jul 09, 2004 | 16.54 | 16.69 | 16.47 | 16.69 | 254,738 | +0.21(+1.30%) |
Jul 08, 2004 | 16.61 | 16.67 | 16.45 | 16.47 | 355,033 | -0.20(-1.21%) |
Jul 07, 2004 | 16.51 | 16.67 | 16.46 | 16.67 | 358,571 | +0.16(+0.98%) |
Jul 06, 2004 | 16.35 | 16.55 | 16.30 | 16.51 | 299,655 | +0.11(+0.67%) |
Jul 02, 2004 | 16.22 | 16.45 | 16.22 | 16.40 | 202,436 | +0.14(+0.88%) |
Jul 01, 2004 | 16.25 | 16.32 | 16.15 | 16.26 | 411,949 | +0.01(+0.04%) |
Jun 30, 2004 | 15.87 | 16.25 | 15.83 | 16.25 | 437,485 | +0.45(+2.84%) |
Jun 29, 2004 | 16.05 | 16.15 | 15.73 | 15.80 | 568,700 | -0.23(-1.42%) |
Jun 28, 2004 | 16.20 | 16.21 | 16.01 | 16.03 | 258,891 | -0.22(-1.36%) |
Jun 25, 2004 | 16.25 | 16.30 | 16.21 | 16.25 | 785,904 | +0.01(+0.04%) |
Jun 24, 2004 | 16.24 | 16.28 | 16.20 | 16.25 | 487,017 | +0.03(+0.16%) |
Jun 23, 2004 | 16.22 | 16.36 | 16.10 | 16.22 | 529,627 | -0.03(-0.20%) |
Jun 22, 2004 | 16.28 | 16.32 | 16.20 | 16.25 | 286,734 | +0.01(+0.04%) |
Jun 21, 2004 | 16.37 | 16.38 | 16.23 | 16.25 | 245,508 | -0.12(-0.75%) |
Jun 18, 2004 | 16.40 | 16.47 | 16.28 | 16.37 | 335,343 | -0.03(-0.20%) |
Jun 17, 2004 | 16.38 | 16.50 | 16.32 | 16.40 | 328,729 | +0.08(+0.52%) |
Jun 16, 2004 | 16.34 | 16.48 | 16.32 | 16.32 | 302,578 | +0.00(+0.00%) |
Jun 15, 2004 | 16.32 | 16.47 | 16.28 | 16.32 | 363,340 | +0.03(+0.16%) |
Jun 14, 2004 | 16.32 | 16.41 | 16.23 | 16.29 | 430,716 | +0.03(+0.16%) |
Jun 10, 2004 | 16.22 | 16.32 | 16.11 | 16.27 | 217,665 | +0.11(+0.68%) |
Jun 09, 2004 | 16.28 | 16.32 | 16.11 | 16.15 | 187,823 | -0.12(-0.76%) |
Jun 08, 2004 | 16.31 | 16.38 | 16.23 | 16.28 | 326,114 | -0.02(-0.12%) |
Jun 07, 2004 | 16.24 | 16.34 | 16.22 | 16.30 | 348,880 | +0.07(+0.44%) |
Jun 04, 2004 | 16.21 | 16.27 | 16.14 | 16.23 | 224,434 | +0.05(+0.32%) |
Jun 03, 2004 | 16.29 | 16.38 | 16.17 | 16.17 | 255,199 | -0.09(-0.56%) |
Jun 02, 2004 | 16.41 | 16.47 | 16.26 | 16.27 | 326,421 | -0.11(-0.67%) |
Jun 01, 2004 | 16.38 | 16.45 | 16.30 | 16.38 | 264,890 | +0.03(+0.16%) |
May 28, 2004 | 16.37 | 16.46 | 16.25 | 16.35 | 301,809 | +0.03(+0.16%) |
May 27, 2004 | 16.60 | 16.61 | 16.27 | 16.32 | 258,276 | -0.27(-1.64%) |
May 26, 2004 | 16.51 | 16.62 | 16.39 | 16.60 | 306,578 | +0.11(+0.67%) |
May 25, 2004 | 16.32 | 16.54 | 16.25 | 16.49 | 351,649 | +0.20(+1.20%) |
May 24, 2004 | 16.09 | 16.36 | 16.09 | 16.29 | 283,811 | +0.24(+1.50%) |
May 21, 2004 | 16.23 | 16.25 | 16.02 | 16.05 | 197,052 | -0.04(-0.24%) |
May 20, 2004 | 15.89 | 16.18 | 15.84 | 16.09 | 393,490 | +0.12(+0.77%) |
May 19, 2004 | 16.10 | 16.25 | 15.94 | 15.97 | 290,733 | -0.13(-0.81%) |
May 18, 2004 | 16.08 | 16.14 | 15.93 | 16.10 | 350,726 | -0.04(-0.24%) |
May 17, 2004 | 16.22 | 16.39 | 16.12 | 16.14 | 409,796 | -0.21(-1.31%) |
May 14, 2004 | 16.09 | 16.40 | 16.08 | 16.35 | 467,327 | +0.20(+1.21%) |
May 13, 2004 | 15.82 | 16.28 | 15.82 | 16.15 | 516,091 | +0.38(+2.39%) |
May 12, 2004 | 15.69 | 15.80 | 15.54 | 15.78 | 269,351 | +0.08(+0.54%) |
May 11, 2004 | 15.63 | 15.81 | 15.61 | 15.69 | 307,808 | +0.06(+0.37%) |
May 10, 2004 | 15.93 | 15.99 | 15.61 | 15.63 | 531,627 | -0.42(-2.63%) |
May 07, 2004 | 16.22 | 16.25 | 15.95 | 16.06 | 612,694 | -0.23(-1.40%) |
May 06, 2004 | 16.25 | 16.29 | 16.04 | 16.28 | 383,184 | -0.05(-0.32%) |
May 05, 2004 | 16.24 | 16.38 | 16.15 | 16.34 | 423,794 | +0.18(+1.13%) |
May 04, 2004 | 16.15 | 16.28 | 16.06 | 16.15 | 249,661 | +0.06(+0.36%) |