Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.88 | 19.95 | 19.75 | 19.95 | 33,966 | +0.06(+0.31%) |
Jul 29, 2004 | 19.86 | 19.93 | 19.68 | 19.89 | 61,282 | +0.13(+0.68%) |
Jul 28, 2004 | 19.64 | 19.75 | 19.45 | 19.75 | 84,106 | -0.72(-3.51%) |
Jul 27, 2004 | 20.14 | 20.52 | 20.08 | 20.47 | 87,700 | +0.68(+3.43%) |
Jul 26, 2004 | 20.10 | 20.10 | 19.65 | 19.79 | 134,606 | -0.36(-1.77%) |
Jul 23, 2004 | 20.37 | 20.37 | 20.09 | 20.15 | 44,209 | -0.26(-1.28%) |
Jul 22, 2004 | 20.45 | 20.47 | 20.03 | 20.41 | 166,415 | -0.11(-0.54%) |
Jul 21, 2004 | 20.95 | 21.13 | 20.49 | 20.52 | 101,538 | -0.06(-0.30%) |
Jul 20, 2004 | 20.56 | 20.59 | 20.42 | 20.58 | 106,570 | +0.59(+2.95%) |
Jul 19, 2004 | 20.14 | 20.19 | 19.88 | 19.99 | 126,698 | +0.63(+3.25%) |
Jul 16, 2004 | 19.48 | 19.50 | 19.32 | 19.36 | 75,839 | +0.50(+2.62%) |
Jul 15, 2004 | 18.92 | 19.03 | 18.85 | 18.87 | 43,311 | +0.42(+2.26%) |
Jul 14, 2004 | 18.53 | 18.53 | 18.38 | 18.45 | 51,039 | -0.37(-1.95%) |
Jul 13, 2004 | 18.92 | 18.95 | 18.76 | 18.82 | 56,250 | +0.63(+3.49%) |
Jul 12, 2004 | 18.45 | 18.45 | 18.07 | 18.18 | 39,716 | -0.68(-3.60%) |
Jul 09, 2004 | 18.84 | 18.86 | 18.61 | 18.86 | 37,740 | +0.50(+2.70%) |
Jul 08, 2004 | 18.31 | 18.50 | 18.31 | 18.37 | 82,668 | -0.68(-3.56%) |
Jul 07, 2004 | 19.07 | 19.12 | 18.88 | 19.05 | 152,757 | -0.03(-0.15%) |
Jul 06, 2004 | 19.15 | 19.22 | 19.03 | 19.07 | 206,132 | -0.07(-0.38%) |
Jul 02, 2004 | 19.28 | 19.31 | 19.09 | 19.15 | 157,609 | +1.06(+5.88%) |
Jul 01, 2004 | 18.52 | 18.52 | 18.03 | 18.08 | 65,595 | -0.38(-2.08%) |
Jun 30, 2004 | 18.43 | 18.59 | 18.36 | 18.47 | 45,108 | +0.50(+2.76%) |
Jun 29, 2004 | 17.86 | 18.00 | 17.72 | 17.97 | 61,642 | -0.27(-1.46%) |
Jun 28, 2004 | 18.36 | 18.55 | 18.20 | 18.24 | 125,620 | +0.82(+4.73%) |
Jun 25, 2004 | 17.39 | 17.47 | 17.32 | 17.42 | 44,928 | +0.16(+0.94%) |
Jun 24, 2004 | 17.39 | 17.47 | 17.17 | 17.26 | 83,567 | +0.63(+3.78%) |
Jun 23, 2004 | 16.30 | 16.67 | 16.28 | 16.63 | 62,720 | +0.80(+5.03%) |
Jun 22, 2004 | 15.80 | 15.84 | 15.60 | 15.83 | 65,056 | +0.04(+0.25%) |
Jun 21, 2004 | 16.00 | 16.08 | 15.79 | 15.79 | 42,412 | -0.17(-1.08%) |
Jun 18, 2004 | 15.86 | 16.03 | 15.81 | 15.96 | 148,624 | -0.56(-3.40%) |
Jun 17, 2004 | 16.41 | 16.63 | 16.22 | 16.53 | 58,946 | -0.56(-3.26%) |
Jun 16, 2004 | 17.11 | 17.16 | 16.82 | 17.08 | 68,651 | -0.34(-1.95%) |
Jun 15, 2004 | 17.09 | 17.45 | 17.09 | 17.42 | 153,656 | +0.42(+2.45%) |
Jun 14, 2004 | 17.26 | 17.31 | 16.87 | 17.00 | 127,058 | -0.24(-1.42%) |
Jun 10, 2004 | 17.25 | 17.25 | 17.02 | 17.25 | 69,010 | +0.53(+3.20%) |
Jun 09, 2004 | 17.11 | 17.18 | 16.71 | 16.72 | 48,163 | -0.68(-3.93%) |
Jun 08, 2004 | 17.28 | 17.72 | 17.19 | 17.40 | 101,359 | +0.22(+1.30%) |
Jun 07, 2004 | 17.00 | 17.18 | 16.92 | 17.18 | 145,748 | +1.01(+6.23%) |
Jun 04, 2004 | 16.19 | 16.30 | 16.12 | 16.17 | 134,246 | +0.43(+2.72%) |
Jun 03, 2004 | 16.05 | 16.28 | 15.69 | 15.74 | 301,022 | -1.69(-9.67%) |
Jun 02, 2004 | 17.48 | 17.67 | 17.20 | 17.43 | 80,512 | +0.01(+0.06%) |
Jun 01, 2004 | 17.13 | 17.44 | 17.08 | 17.42 | 127,777 | +0.03(+0.16%) |
May 28, 2004 | 17.36 | 17.54 | 17.07 | 17.39 | 85,364 | -0.24(-1.39%) |
May 27, 2004 | 17.54 | 17.78 | 17.54 | 17.63 | 103,875 | +0.34(+1.96%) |
May 26, 2004 | 16.83 | 17.79 | 16.83 | 17.29 | 102,437 | -0.15(-0.86%) |
May 25, 2004 | 16.58 | 17.44 | 16.58 | 17.44 | 116,994 | +0.27(+1.59%) |
May 24, 2004 | 17.28 | 17.44 | 16.97 | 17.17 | 296,888 | +0.45(+2.70%) |
May 21, 2004 | 16.58 | 16.73 | 16.41 | 16.72 | 265,079 | +1.45(+9.51%) |
May 20, 2004 | 15.25 | 15.55 | 15.17 | 15.27 | 63,439 | -0.03(-0.22%) |
May 19, 2004 | 15.44 | 15.83 | 15.25 | 15.30 | 334,808 | +0.31(+2.08%) |
May 18, 2004 | 14.63 | 15.02 | 14.33 | 14.99 | 230,753 | +1.03(+7.37%) |
May 17, 2004 | 13.69 | 14.16 | 13.52 | 13.96 | 186,543 | -0.32(-2.22%) |
May 14, 2004 | 14.22 | 14.69 | 14.17 | 14.28 | 345,232 | -1.36(-8.72%) |
May 13, 2004 | 15.52 | 15.83 | 15.33 | 15.64 | 151,859 | -0.19(-1.20%) |
May 12, 2004 | 15.60 | 15.83 | 15.19 | 15.83 | 273,705 | -0.17(-1.08%) |
May 11, 2004 | 15.66 | 16.44 | 15.64 | 16.00 | 485,589 | +1.08(+7.27%) |
May 10, 2004 | 15.30 | 15.89 | 14.92 | 14.92 | 535,909 | -2.39(-13.82%) |
May 07, 2004 | 17.75 | 17.86 | 17.31 | 17.31 | 222,127 | -1.03(-5.61%) |
May 06, 2004 | 18.29 | 18.63 | 18.08 | 18.34 | 118,611 | -0.09(-0.48%) |
May 05, 2004 | 18.59 | 18.86 | 18.36 | 18.43 | 242,614 | -1.05(-5.37%) |
May 04, 2004 | 18.92 | 19.75 | 18.92 | 19.48 | 396,271 | +1.29(+7.07%) |