Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 21.81 | 21.86 | 21.46 | 21.82 | 246,360 | +0.54(+2.53%) |
Jul 29, 2004 | 21.04 | 21.33 | 21.00 | 21.28 | 89,760 | +0.24(+1.13%) |
Jul 28, 2004 | 21.02 | 21.26 | 20.71 | 21.04 | 188,486 | +0.11(+0.55%) |
Jul 27, 2004 | 20.41 | 21.15 | 20.31 | 20.93 | 139,804 | +0.64(+3.17%) |
Jul 26, 2004 | 20.36 | 20.36 | 19.80 | 20.29 | 120,513 | +0.02(+0.09%) |
Jul 23, 2004 | 20.52 | 20.52 | 20.00 | 20.27 | 84,767 | -0.15(-0.73%) |
Jul 22, 2004 | 20.61 | 20.62 | 20.18 | 20.42 | 242,048 | -0.20(-0.98%) |
Jul 21, 2004 | 21.38 | 21.38 | 20.55 | 20.62 | 295,042 | -0.67(-3.15%) |
Jul 20, 2004 | 19.83 | 21.37 | 19.83 | 21.29 | 213,905 | +1.37(+6.90%) |
Jul 19, 2004 | 19.99 | 20.22 | 19.70 | 19.92 | 102,470 | -0.16(-0.79%) |
Jul 16, 2004 | 20.53 | 20.57 | 19.99 | 20.07 | 124,144 | -0.34(-1.68%) |
Jul 15, 2004 | 19.74 | 20.52 | 19.71 | 20.42 | 158,528 | +0.73(+3.72%) |
Jul 14, 2004 | 19.48 | 20.23 | 19.44 | 19.69 | 85,448 | +0.11(+0.54%) |
Jul 13, 2004 | 19.39 | 19.72 | 19.39 | 19.58 | 114,385 | +0.19(+1.00%) |
Jul 12, 2004 | 19.37 | 19.80 | 19.11 | 19.39 | 82,384 | +0.13(+0.69%) |
Jul 09, 2004 | 18.94 | 19.34 | 18.94 | 19.25 | 72,852 | +0.35(+1.86%) |
Jul 08, 2004 | 19.46 | 19.56 | 18.90 | 18.90 | 128,003 | -0.48(-2.46%) |
Jul 07, 2004 | 19.72 | 20.27 | 19.38 | 19.38 | 116,768 | -0.56(-2.83%) |
Jul 06, 2004 | 20.59 | 20.61 | 19.17 | 19.94 | 160,344 | -0.50(-2.46%) |
Jul 02, 2004 | 20.32 | 20.46 | 20.06 | 20.44 | 103,491 | +0.04(+0.17%) |
Jul 01, 2004 | 20.40 | 20.62 | 19.99 | 20.41 | 112,683 | +0.16(+0.78%) |
Jun 30, 2004 | 20.46 | 20.55 | 20.17 | 20.25 | 96,002 | -0.16(-0.78%) |
Jun 29, 2004 | 20.22 | 20.75 | 20.16 | 20.41 | 241,253 | +0.23(+1.14%) |
Jun 28, 2004 | 20.00 | 20.66 | 19.87 | 20.18 | 354,050 | +0.18(+0.88%) |
Jun 25, 2004 | 17.73 | 20.00 | 17.73 | 20.00 | 695,959 | +2.38(+13.50%) |
Jun 24, 2004 | 17.24 | 17.74 | 17.01 | 17.62 | 137,081 | +0.51(+2.99%) |
Jun 23, 2004 | 17.49 | 17.49 | 17.04 | 17.11 | 130,726 | -0.20(-1.17%) |
Jun 22, 2004 | 17.10 | 17.51 | 16.89 | 17.32 | 102,016 | +0.43(+2.56%) |
Jun 21, 2004 | 17.10 | 17.29 | 16.85 | 16.88 | 105,761 | -0.39(-2.24%) |
Jun 18, 2004 | 17.41 | 17.51 | 17.19 | 17.27 | 142,187 | -0.13(-0.76%) |
Jun 17, 2004 | 17.36 | 17.45 | 17.18 | 17.40 | 67,178 | +0.09(+0.51%) |
Jun 16, 2004 | 17.29 | 17.46 | 17.24 | 17.32 | 57,192 | +0.11(+0.67%) |
Jun 15, 2004 | 17.29 | 17.54 | 17.18 | 17.20 | 99,860 | +0.00(+0.00%) |
Jun 14, 2004 | 17.62 | 17.62 | 17.20 | 17.20 | 162,159 | -0.56(-3.13%) |
Jun 10, 2004 | 17.66 | 18.07 | 17.47 | 17.76 | 308,319 | +0.20(+1.15%) |
Jun 09, 2004 | 17.79 | 18.14 | 17.40 | 17.55 | 159,549 | -0.06(-0.35%) |
Jun 08, 2004 | 17.92 | 17.98 | 17.60 | 17.62 | 73,306 | -0.39(-2.15%) |
Jun 07, 2004 | 17.65 | 18.13 | 17.65 | 18.00 | 115,860 | +0.54(+3.08%) |
Jun 04, 2004 | 17.98 | 17.98 | 17.44 | 17.47 | 105,420 | -0.42(-2.36%) |
Jun 03, 2004 | 17.78 | 18.14 | 17.73 | 17.89 | 122,783 | +0.16(+0.90%) |
Jun 02, 2004 | 17.72 | 17.98 | 17.61 | 17.73 | 110,867 | -0.05(-0.30%) |
Jun 01, 2004 | 16.98 | 17.84 | 16.93 | 17.78 | 221,281 | +0.74(+4.34%) |
May 28, 2004 | 17.14 | 17.43 | 17.04 | 17.04 | 50,497 | -0.05(-0.31%) |
May 27, 2004 | 17.18 | 17.19 | 16.83 | 17.10 | 61,504 | -0.08(-0.46%) |
May 26, 2004 | 17.37 | 17.39 | 16.97 | 17.18 | 60,370 | -0.02(-0.10%) |
May 25, 2004 | 16.57 | 17.30 | 16.45 | 17.19 | 95,434 | +0.55(+3.28%) |
May 24, 2004 | 16.74 | 16.82 | 16.48 | 16.65 | 108,825 | +0.00(+0.00%) |
May 21, 2004 | 16.43 | 16.65 | 16.06 | 16.65 | 70,923 | +0.30(+1.83%) |
May 20, 2004 | 16.21 | 16.43 | 15.92 | 16.35 | 72,058 | +0.15(+0.92%) |
May 19, 2004 | 16.29 | 16.85 | 16.20 | 16.20 | 83,519 | -0.01(-0.05%) |
May 18, 2004 | 16.04 | 16.28 | 16.04 | 16.21 | 45,958 | +0.28(+1.77%) |
May 17, 2004 | 16.08 | 16.37 | 15.77 | 15.92 | 94,867 | -0.56(-3.37%) |
May 14, 2004 | 16.83 | 16.93 | 16.37 | 16.48 | 158,868 | -0.35(-2.09%) |
May 13, 2004 | 16.43 | 16.96 | 16.35 | 16.83 | 63,774 | +0.48(+2.97%) |
May 12, 2004 | 16.61 | 16.61 | 15.78 | 16.35 | 123,350 | -0.33(-1.96%) |
May 11, 2004 | 16.14 | 16.67 | 16.08 | 16.67 | 106,101 | +0.46(+2.83%) |
May 10, 2004 | 16.08 | 16.42 | 15.73 | 16.21 | 231,267 | -0.09(-0.54%) |
May 07, 2004 | 16.91 | 17.54 | 16.21 | 16.30 | 161,252 | -0.61(-3.60%) |
May 06, 2004 | 16.83 | 17.15 | 16.77 | 16.91 | 148,315 | -0.03(-0.16%) |
May 05, 2004 | 17.04 | 17.43 | 16.94 | 16.94 | 86,129 | -0.17(-0.98%) |
May 04, 2004 | 17.07 | 17.18 | 17.06 | 17.10 | 137,648 | -0.18(-1.07%) |