Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.69 | 18.85 | 18.69 | 18.85 | 4,494 | +0.23(+1.26%) |
Jul 29, 2004 | 18.61 | 18.61 | 18.61 | 18.61 | 3,210 | +0.08(+0.42%) |
Jul 28, 2004 | 18.50 | 18.54 | 18.50 | 18.54 | 642 | -0.08(-0.42%) |
Jul 27, 2004 | 18.69 | 18.77 | 18.61 | 18.61 | 7,062 | +0.23(+1.27%) |
Jul 26, 2004 | 18.69 | 18.77 | 18.38 | 18.38 | 7,062 | -0.23(-1.26%) |
Jul 23, 2004 | 18.46 | 18.61 | 18.46 | 18.61 | 1,926 | +0.08(+0.42%) |
Jul 22, 2004 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 18.54 | 18.54 | 18.38 | 18.54 | 4,173 | -0.08(-0.42%) |
Jul 20, 2004 | 18.61 | 18.61 | 18.61 | 18.61 | 2,247 | +0.08(+0.42%) |
Jul 19, 2004 | 18.54 | 18.54 | 18.54 | 18.54 | 1,605 | +0.08(+0.42%) |
Jul 16, 2004 | 18.61 | 18.61 | 18.46 | 18.46 | 3,210 | -0.12(-0.67%) |
Jul 15, 2004 | 18.68 | 18.68 | 18.54 | 18.58 | 4,173 | -0.09(-0.50%) |
Jul 14, 2004 | 18.54 | 18.68 | 18.52 | 18.68 | 5,136 | +0.20(+1.10%) |
Jul 13, 2004 | 18.40 | 18.47 | 18.40 | 18.47 | 1,926 | +0.15(+0.83%) |
Jul 12, 2004 | 18.38 | 18.43 | 18.22 | 18.32 | 12,198 | -0.36(-1.90%) |
Jul 09, 2004 | 18.54 | 18.68 | 18.54 | 18.68 | 10,272 | +0.14(+0.76%) |
Jul 08, 2004 | 17.91 | 18.54 | 17.91 | 18.54 | 18,297 | +0.62(+3.48%) |
Jul 07, 2004 | 17.73 | 17.91 | 17.73 | 17.91 | 5,136 | +0.28(+1.59%) |
Jul 06, 2004 | 17.21 | 17.63 | 17.21 | 17.63 | 16,371 | +0.50(+2.91%) |
Jul 02, 2004 | 17.07 | 17.21 | 17.07 | 17.13 | 1,926 | +0.04(+0.24%) |
Jul 01, 2004 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 17.13 | 17.26 | 17.06 | 17.09 | 11,556 | -0.17(-0.96%) |
Jun 28, 2004 | 17.37 | 17.43 | 17.26 | 17.26 | 4,173 | -0.34(-1.93%) |
Jun 25, 2004 | 17.60 | 17.69 | 17.49 | 17.60 | 17,655 | -0.14(-0.81%) |
Jun 24, 2004 | 17.60 | 17.74 | 17.60 | 17.74 | 3,210 | +0.14(+0.80%) |
Jun 23, 2004 | 18.33 | 18.35 | 17.29 | 17.60 | 21,507 | -0.65(-3.57%) |
Jun 22, 2004 | 18.16 | 18.25 | 18.16 | 18.25 | 1,284 | +0.18(+1.02%) |
Jun 21, 2004 | 17.83 | 18.07 | 17.83 | 18.07 | 1,926 | +0.16(+0.87%) |
Jun 18, 2004 | 17.91 | 17.91 | 17.91 | 17.91 | 1,926 | +0.00(+0.00%) |
Jun 17, 2004 | 17.91 | 18.07 | 17.91 | 17.91 | 1,926 | +0.08(+0.44%) |
Jun 16, 2004 | 17.82 | 17.83 | 17.73 | 17.83 | 1,284 | -0.03(-0.17%) |
Jun 15, 2004 | 17.77 | 17.87 | 17.77 | 17.87 | 642 | +0.17(+0.97%) |
Jun 14, 2004 | 17.85 | 17.85 | 17.60 | 17.69 | 7,062 | -0.06(-0.35%) |
Jun 10, 2004 | 18.22 | 18.22 | 17.76 | 17.76 | 8,025 | -0.47(-2.60%) |
Jun 09, 2004 | 18.23 | 18.23 | 18.23 | 18.23 | 321 | +0.01(+0.03%) |
Jun 08, 2004 | 18.49 | 18.49 | 18.22 | 18.22 | 9,951 | -0.19(-1.02%) |
Jun 07, 2004 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 18.47 | 18.47 | 18.41 | 18.41 | 963 | -0.12(-0.67%) |
Jun 02, 2004 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 18.32 | 18.54 | 18.27 | 18.54 | 4,815 | +0.16(+0.85%) |
May 28, 2004 | 18.25 | 18.38 | 18.25 | 18.38 | 2,889 | +0.05(+0.25%) |
May 27, 2004 | 18.60 | 18.60 | 18.33 | 18.33 | 3,531 | -0.19(-1.01%) |
May 26, 2004 | 18.38 | 18.52 | 18.38 | 18.52 | 2,247 | +0.08(+0.42%) |
May 25, 2004 | 18.30 | 18.44 | 18.21 | 18.44 | 3,852 | +0.25(+1.37%) |
May 24, 2004 | 18.30 | 18.30 | 18.13 | 18.19 | 3,210 | -0.19(-1.02%) |
May 21, 2004 | 18.38 | 18.46 | 18.22 | 18.38 | 6,099 | +0.00(+0.00%) |
May 20, 2004 | 18.38 | 18.38 | 18.38 | 18.38 | 642 | -0.03(-0.17%) |
May 19, 2004 | 18.30 | 18.41 | 18.30 | 18.41 | 2,247 | +0.19(+1.03%) |
May 18, 2004 | 18.01 | 18.25 | 17.88 | 18.22 | 5,457 | +0.28(+1.56%) |
May 17, 2004 | 17.94 | 17.94 | 17.94 | 17.94 | 321 | +0.03(+0.17%) |
May 14, 2004 | 17.91 | 17.91 | 17.91 | 17.91 | 321 | +0.00(+0.00%) |
May 13, 2004 | 17.91 | 17.91 | 17.91 | 17.91 | 321 | +0.08(+0.44%) |
May 12, 2004 | 17.83 | 17.83 | 17.83 | 17.83 | 0 | +0.00(+0.00%) |
May 11, 2004 | 17.68 | 17.83 | 17.68 | 17.83 | 2,247 | +0.08(+0.44%) |
May 10, 2004 | 17.97 | 18.04 | 17.76 | 17.76 | 2,889 | -0.16(-0.87%) |
May 07, 2004 | 18.01 | 18.01 | 17.85 | 17.91 | 5,457 | -0.09(-0.52%) |
May 06, 2004 | 18.00 | 18.01 | 18.00 | 18.01 | 1,605 | +0.00(+0.00%) |
May 05, 2004 | 18.02 | 18.08 | 17.97 | 18.01 | 27,928 | +0.06(+0.35%) |
May 04, 2004 | 17.99 | 17.99 | 17.94 | 17.94 | 4,815 | +0.03(+0.17%) |