Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.83 | 19.08 | 18.40 | 19.08 | 76,747 | +0.24(+1.25%) |
Jul 29, 2004 | 18.46 | 18.91 | 18.37 | 18.84 | 87,681 | +0.46(+2.51%) |
Jul 28, 2004 | 18.29 | 18.58 | 18.14 | 18.38 | 70,378 | -0.01(-0.05%) |
Jul 27, 2004 | 18.17 | 18.50 | 18.13 | 18.39 | 76,641 | +0.24(+1.35%) |
Jul 26, 2004 | 18.22 | 18.51 | 18.13 | 18.14 | 179,714 | -0.24(-1.28%) |
Jul 23, 2004 | 18.51 | 18.51 | 18.28 | 18.38 | 102,011 | -0.12(-0.66%) |
Jul 22, 2004 | 18.76 | 18.84 | 18.50 | 18.50 | 155,511 | -0.25(-1.36%) |
Jul 21, 2004 | 19.32 | 19.45 | 18.70 | 18.76 | 148,824 | -0.33(-1.73%) |
Jul 20, 2004 | 18.51 | 19.09 | 18.42 | 19.09 | 119,526 | +0.57(+3.10%) |
Jul 19, 2004 | 18.83 | 18.98 | 18.37 | 18.51 | 123,029 | -0.28(-1.50%) |
Jul 16, 2004 | 18.51 | 18.79 | 18.38 | 18.79 | 114,643 | +0.28(+1.53%) |
Jul 15, 2004 | 18.58 | 18.75 | 18.41 | 18.51 | 86,513 | -0.07(-0.35%) |
Jul 14, 2004 | 18.76 | 18.84 | 18.46 | 18.58 | 110,503 | -0.26(-1.40%) |
Jul 13, 2004 | 18.65 | 19.03 | 18.65 | 18.84 | 95,642 | +0.19(+1.01%) |
Jul 12, 2004 | 18.82 | 18.84 | 18.37 | 18.65 | 107,743 | -0.04(-0.20%) |
Jul 09, 2004 | 18.28 | 18.80 | 18.23 | 18.69 | 113,051 | +0.54(+2.96%) |
Jul 08, 2004 | 19.36 | 19.44 | 18.08 | 18.15 | 305,504 | -1.31(-6.73%) |
Jul 07, 2004 | 19.59 | 19.75 | 19.46 | 19.46 | 110,291 | -0.14(-0.72%) |
Jul 06, 2004 | 20.04 | 20.04 | 19.56 | 19.60 | 169,842 | -0.34(-1.70%) |
Jul 02, 2004 | 19.92 | 19.95 | 19.74 | 19.94 | 84,178 | +0.03(+0.14%) |
Jul 01, 2004 | 19.78 | 20.14 | 19.64 | 19.91 | 101,693 | +0.20(+1.00%) |
Jun 30, 2004 | 19.67 | 19.92 | 19.59 | 19.72 | 117,085 | +0.05(+0.24%) |
Jun 29, 2004 | 19.43 | 19.92 | 19.41 | 19.67 | 176,742 | +0.34(+1.75%) |
Jun 28, 2004 | 20.44 | 20.73 | 19.32 | 19.33 | 183,960 | -1.11(-5.44%) |
Jun 25, 2004 | 20.40 | 20.73 | 20.19 | 20.44 | 169,417 | +0.04(+0.18%) |
Jun 24, 2004 | 20.44 | 20.59 | 20.40 | 20.40 | 61,355 | -0.13(-0.64%) |
Jun 23, 2004 | 20.67 | 20.73 | 20.34 | 20.54 | 64,433 | -0.13(-0.64%) |
Jun 22, 2004 | 20.12 | 20.69 | 19.88 | 20.67 | 88,848 | +0.46(+2.28%) |
Jun 21, 2004 | 20.63 | 20.73 | 20.20 | 20.21 | 64,858 | -0.28(-1.38%) |
Jun 18, 2004 | 20.26 | 20.49 | 20.10 | 20.49 | 171,222 | +0.24(+1.16%) |
Jun 17, 2004 | 20.25 | 20.36 | 19.97 | 20.25 | 95,642 | +0.07(+0.33%) |
Jun 16, 2004 | 20.18 | 20.34 | 20.02 | 20.19 | 90,441 | +0.20(+0.99%) |
Jun 15, 2004 | 20.02 | 20.11 | 19.91 | 19.99 | 90,228 | +0.13(+0.66%) |
Jun 14, 2004 | 20.21 | 20.25 | 19.86 | 19.86 | 81,418 | -0.44(-2.18%) |
Jun 10, 2004 | 20.44 | 20.72 | 20.30 | 20.30 | 77,702 | -0.22(-1.06%) |
Jun 09, 2004 | 20.81 | 20.84 | 20.47 | 20.52 | 62,310 | -0.17(-0.82%) |
Jun 08, 2004 | 20.40 | 20.70 | 20.20 | 20.69 | 194,469 | +0.24(+1.20%) |
Jun 07, 2004 | 20.40 | 20.49 | 20.37 | 20.44 | 96,385 | +0.11(+0.56%) |
Jun 04, 2004 | 20.11 | 20.73 | 20.02 | 20.33 | 74,836 | +0.41(+2.03%) |
Jun 03, 2004 | 20.62 | 20.63 | 19.92 | 19.92 | 108,699 | -0.79(-3.82%) |
Jun 02, 2004 | 20.91 | 21.03 | 20.61 | 20.72 | 133,113 | -0.32(-1.52%) |
Jun 01, 2004 | 21.32 | 21.44 | 20.62 | 21.04 | 110,185 | -0.17(-0.80%) |
May 28, 2004 | 21.29 | 21.30 | 21.00 | 21.21 | 43,097 | -0.18(-0.84%) |
May 27, 2004 | 21.53 | 21.66 | 21.21 | 21.38 | 73,244 | -0.02(-0.09%) |
May 26, 2004 | 21.10 | 21.64 | 21.02 | 21.40 | 90,971 | +0.40(+1.88%) |
May 25, 2004 | 21.00 | 21.01 | 20.66 | 21.01 | 86,195 | +0.00(+0.00%) |
May 24, 2004 | 20.63 | 21.01 | 20.49 | 21.01 | 189,586 | +0.38(+1.83%) |
May 21, 2004 | 20.40 | 20.63 | 20.38 | 20.63 | 100,419 | +0.30(+1.48%) |
May 20, 2004 | 20.54 | 20.54 | 20.28 | 20.33 | 120,375 | -0.21(-1.01%) |
May 19, 2004 | 19.92 | 20.64 | 19.91 | 20.54 | 167,825 | +0.66(+3.32%) |
May 18, 2004 | 19.81 | 20.00 | 19.70 | 19.88 | 111,565 | +0.16(+0.81%) |
May 17, 2004 | 20.24 | 20.24 | 19.70 | 19.72 | 133,857 | -0.70(-3.41%) |
May 14, 2004 | 20.22 | 20.41 | 19.93 | 20.41 | 177,697 | +0.20(+0.98%) |
May 13, 2004 | 20.20 | 20.42 | 19.97 | 20.22 | 154,131 | -0.22(-1.06%) |
May 12, 2004 | 20.64 | 20.68 | 20.02 | 20.43 | 112,520 | -0.09(-0.46%) |
May 11, 2004 | 20.31 | 20.56 | 20.30 | 20.53 | 109,017 | +0.36(+1.77%) |
May 10, 2004 | 20.56 | 20.56 | 19.92 | 20.17 | 161,244 | -0.39(-1.88%) |
May 07, 2004 | 21.13 | 21.42 | 20.55 | 20.56 | 139,483 | -0.57(-2.72%) |
May 06, 2004 | 21.95 | 22.18 | 20.74 | 21.13 | 206,358 | -0.68(-3.11%) |
May 05, 2004 | 22.12 | 22.13 | 21.67 | 21.81 | 135,024 | -0.12(-0.56%) |
May 04, 2004 | 21.53 | 22.03 | 21.45 | 21.93 | 239,053 | +0.45(+2.11%) |