Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.99 | 19.06 | 18.92 | 18.98 | 115,122 | +0.05(+0.29%) |
Jul 29, 2004 | 18.96 | 19.02 | 18.88 | 18.92 | 149,129 | +0.16(+0.84%) |
Jul 28, 2004 | 18.59 | 18.77 | 18.59 | 18.77 | 35,878 | +0.17(+0.93%) |
Jul 27, 2004 | 18.64 | 18.68 | 18.51 | 18.59 | 241,788 | -0.04(-0.22%) |
Jul 26, 2004 | 18.66 | 18.77 | 18.59 | 18.64 | 83,300 | -0.04(-0.24%) |
Jul 23, 2004 | 18.77 | 18.82 | 18.68 | 18.68 | 57,093 | -0.11(-0.56%) |
Jul 22, 2004 | 18.82 | 18.91 | 18.72 | 18.79 | 235,861 | -0.13(-0.69%) |
Jul 21, 2004 | 19.35 | 19.35 | 18.92 | 18.92 | 86,419 | -0.33(-1.72%) |
Jul 20, 2004 | 19.24 | 19.29 | 19.17 | 19.25 | 42,742 | +0.08(+0.40%) |
Jul 19, 2004 | 19.12 | 19.24 | 19.11 | 19.17 | 263,627 | +0.09(+0.49%) |
Jul 16, 2004 | 19.04 | 19.12 | 18.99 | 19.08 | 100,147 | +0.09(+0.49%) |
Jul 15, 2004 | 18.90 | 19.06 | 18.90 | 18.98 | 110,130 | +0.05(+0.27%) |
Jul 14, 2004 | 18.74 | 18.95 | 18.70 | 18.93 | 74,876 | +0.16(+0.87%) |
Jul 13, 2004 | 18.73 | 18.77 | 18.71 | 18.77 | 106,387 | +0.04(+0.19%) |
Jul 12, 2004 | 18.73 | 18.78 | 18.70 | 18.73 | 32,134 | -0.01(-0.03%) |
Jul 09, 2004 | 18.84 | 18.84 | 18.65 | 18.74 | 405,893 | -0.03(-0.15%) |
Jul 08, 2004 | 18.86 | 18.86 | 18.76 | 18.77 | 91,411 | -0.03(-0.14%) |
Jul 07, 2004 | 18.82 | 18.86 | 18.73 | 18.80 | 170,032 | -0.05(-0.26%) |
Jul 06, 2004 | 18.84 | 18.88 | 18.75 | 18.84 | 38,686 | +0.05(+0.26%) |
Jul 02, 2004 | 18.84 | 18.88 | 18.77 | 18.80 | 34,006 | +0.12(+0.65%) |
Jul 01, 2004 | 18.88 | 18.88 | 18.63 | 18.67 | 271,427 | -0.17(-0.88%) |
Jun 30, 2004 | 18.72 | 18.87 | 18.65 | 18.84 | 179,703 | +0.14(+0.77%) |
Jun 29, 2004 | 18.93 | 18.93 | 18.65 | 18.70 | 146,945 | -0.17(-0.88%) |
Jun 28, 2004 | 18.82 | 19.03 | 18.82 | 18.86 | 600,260 | +0.01(+0.07%) |
Jun 25, 2004 | 18.81 | 18.93 | 18.77 | 18.85 | 58,029 | -0.23(-1.19%) |
Jun 24, 2004 | 19.01 | 19.09 | 18.98 | 19.08 | 151,000 | +0.09(+0.49%) |
Jun 23, 2004 | 18.85 | 18.99 | 18.85 | 18.98 | 66,140 | +0.12(+0.61%) |
Jun 22, 2004 | 18.83 | 18.94 | 18.81 | 18.87 | 46,797 | -0.02(-0.10%) |
Jun 21, 2004 | 18.84 | 18.99 | 18.75 | 18.89 | 105,451 | +0.12(+0.63%) |
Jun 18, 2004 | 18.74 | 18.81 | 18.69 | 18.77 | 151,312 | +0.06(+0.34%) |
Jun 17, 2004 | 18.54 | 18.77 | 18.54 | 18.71 | 161,608 | +0.07(+0.40%) |
Jun 16, 2004 | 18.51 | 18.63 | 18.51 | 18.63 | 83,612 | +0.13(+0.73%) |
Jun 15, 2004 | 18.59 | 18.66 | 18.47 | 18.50 | 146,321 | +0.08(+0.45%) |
Jun 14, 2004 | 18.51 | 18.51 | 18.38 | 18.41 | 54,909 | -0.09(-0.50%) |
Jun 10, 2004 | 18.42 | 18.51 | 18.38 | 18.51 | 73,940 | +0.15(+0.84%) |
Jun 09, 2004 | 18.50 | 18.51 | 18.35 | 18.35 | 185,007 | -0.15(-0.80%) |
Jun 08, 2004 | 18.67 | 18.67 | 18.48 | 18.50 | 61,773 | -0.14(-0.74%) |
Jun 07, 2004 | 18.43 | 18.66 | 18.43 | 18.64 | 52,413 | +0.13(+0.71%) |
Jun 04, 2004 | 18.52 | 18.57 | 18.45 | 18.51 | 40,246 | +0.06(+0.33%) |
Jun 03, 2004 | 18.56 | 18.56 | 18.45 | 18.45 | 68,636 | -0.15(-0.83%) |
Jun 02, 2004 | 18.58 | 18.68 | 18.58 | 18.60 | 59,589 | +0.02(+0.09%) |
Jun 01, 2004 | 18.67 | 18.70 | 18.53 | 18.58 | 47,421 | -0.09(-0.48%) |
May 28, 2004 | 18.58 | 18.67 | 18.57 | 18.67 | 29,014 | +0.12(+0.67%) |
May 27, 2004 | 18.56 | 18.65 | 18.46 | 18.55 | 88,915 | +0.17(+0.94%) |
May 26, 2004 | 18.32 | 18.58 | 18.31 | 18.38 | 128,849 | -0.00(-0.02%) |
May 25, 2004 | 18.12 | 18.40 | 18.01 | 18.38 | 86,731 | +0.29(+1.61%) |
May 24, 2004 | 17.98 | 18.09 | 17.92 | 18.09 | 107,011 | +0.27(+1.49%) |
May 21, 2004 | 17.79 | 17.97 | 17.79 | 17.82 | 28,702 | -0.03(-0.18%) |
May 20, 2004 | 17.60 | 17.92 | 17.60 | 17.85 | 55,221 | +0.14(+0.81%) |
May 19, 2004 | 17.68 | 17.97 | 17.68 | 17.71 | 69,572 | -0.08(-0.43%) |
May 18, 2004 | 17.71 | 17.89 | 17.69 | 17.79 | 61,149 | +0.14(+0.82%) |
May 17, 2004 | 17.63 | 17.78 | 17.63 | 17.64 | 388,421 | -0.19(-1.06%) |
May 14, 2004 | 17.74 | 17.96 | 17.73 | 17.83 | 54,909 | +0.13(+0.74%) |
May 13, 2004 | 17.60 | 17.74 | 17.60 | 17.70 | 155,680 | +0.07(+0.38%) |
May 12, 2004 | 17.63 | 17.69 | 17.40 | 17.63 | 315,729 | -0.03(-0.16%) |
May 11, 2004 | 17.66 | 17.81 | 17.60 | 17.66 | 112,002 | +0.01(+0.05%) |
May 10, 2004 | 17.71 | 17.86 | 17.55 | 17.65 | 428,044 | -0.33(-1.84%) |
May 07, 2004 | 18.40 | 18.44 | 17.87 | 17.98 | 500,424 | -0.50(-2.72%) |
May 06, 2004 | 18.43 | 18.52 | 18.28 | 18.48 | 94,843 | +0.01(+0.05%) |
May 05, 2004 | 18.46 | 18.60 | 18.46 | 18.48 | 157,552 | -0.07(-0.36%) |
May 04, 2004 | 18.51 | 18.70 | 18.46 | 18.54 | 252,084 | +0.08(+0.42%) |