Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 21.37 | 21.69 | 21.25 | 21.62 | 674,663 | +0.14(+0.66%) |
Jul 29, 2004 | 21.31 | 21.56 | 20.68 | 21.48 | 1,284,564 | +0.38(+1.78%) |
Jul 28, 2004 | 20.89 | 21.23 | 20.66 | 21.11 | 1,157,616 | +0.21(+1.01%) |
Jul 27, 2004 | 19.84 | 21.01 | 19.84 | 20.89 | 1,023,861 | +1.11(+5.60%) |
Jul 26, 2004 | 20.41 | 20.58 | 19.55 | 19.78 | 926,718 | -0.63(-3.06%) |
Jul 23, 2004 | 20.40 | 20.59 | 20.31 | 20.41 | 707,412 | -0.08(-0.40%) |
Jul 22, 2004 | 20.90 | 21.36 | 20.16 | 20.49 | 2,373,739 | -0.90(-4.22%) |
Jul 21, 2004 | 21.85 | 21.93 | 21.13 | 21.39 | 1,633,027 | -0.48(-2.19%) |
Jul 20, 2004 | 21.21 | 22.13 | 21.12 | 21.87 | 1,756,847 | +0.77(+3.63%) |
Jul 19, 2004 | 21.14 | 21.33 | 20.99 | 21.11 | 616,156 | +0.07(+0.31%) |
Jul 16, 2004 | 21.19 | 21.19 | 20.90 | 21.04 | 766,654 | +0.21(+1.02%) |
Jul 15, 2004 | 20.87 | 20.96 | 20.68 | 20.83 | 881,275 | +0.01(+0.05%) |
Jul 14, 2004 | 20.58 | 20.93 | 20.55 | 20.82 | 1,073,352 | +0.16(+0.76%) |
Jul 13, 2004 | 20.49 | 20.68 | 20.12 | 20.66 | 1,084,759 | +0.17(+0.85%) |
Jul 12, 2004 | 20.65 | 20.66 | 20.16 | 20.49 | 1,191,653 | -0.20(-0.97%) |
Jul 09, 2004 | 20.88 | 21.19 | 20.49 | 20.69 | 1,593,838 | -0.18(-0.89%) |
Jul 08, 2004 | 20.68 | 20.92 | 20.57 | 20.87 | 1,887,290 | +0.22(+1.05%) |
Jul 07, 2004 | 20.30 | 20.65 | 20.28 | 20.65 | 1,174,911 | +0.49(+2.43%) |
Jul 06, 2004 | 20.01 | 20.35 | 20.01 | 20.16 | 721,026 | +0.02(+0.11%) |
Jul 02, 2004 | 20.38 | 20.38 | 20.00 | 20.14 | 626,275 | -0.29(-1.44%) |
Jul 01, 2004 | 20.61 | 21.00 | 20.21 | 20.44 | 1,674,423 | +0.12(+0.59%) |
Jun 30, 2004 | 20.18 | 20.41 | 20.11 | 20.32 | 904,273 | +0.14(+0.70%) |
Jun 29, 2004 | 20.11 | 20.22 | 20.06 | 20.18 | 1,045,019 | +0.09(+0.46%) |
Jun 28, 2004 | 20.05 | 20.22 | 19.99 | 20.08 | 994,240 | +0.12(+0.60%) |
Jun 25, 2004 | 19.84 | 20.18 | 19.80 | 19.96 | 520,301 | +0.12(+0.63%) |
Jun 24, 2004 | 20.14 | 20.25 | 19.78 | 19.84 | 861,037 | -0.26(-1.30%) |
Jun 23, 2004 | 19.87 | 20.11 | 19.70 | 20.10 | 997,736 | +0.23(+1.18%) |
Jun 22, 2004 | 19.89 | 20.00 | 19.65 | 19.87 | 2,383,674 | -0.60(-2.92%) |
Jun 21, 2004 | 19.98 | 20.56 | 19.86 | 20.46 | 2,976,649 | +0.84(+4.26%) |
Jun 18, 2004 | 19.11 | 19.71 | 19.08 | 19.63 | 1,405,992 | +0.33(+1.69%) |
Jun 17, 2004 | 19.21 | 19.38 | 19.11 | 19.30 | 603,278 | +0.14(+0.71%) |
Jun 16, 2004 | 19.03 | 19.27 | 19.03 | 19.16 | 637,130 | +0.14(+0.74%) |
Jun 15, 2004 | 18.89 | 19.11 | 18.89 | 19.02 | 1,217,962 | +0.30(+1.63%) |
Jun 14, 2004 | 19.08 | 19.13 | 18.68 | 18.72 | 999,575 | -0.58(-2.99%) |
Jun 10, 2004 | 19.19 | 19.38 | 18.89 | 19.30 | 1,020,549 | +0.10(+0.54%) |
Jun 09, 2004 | 19.76 | 19.76 | 19.11 | 19.19 | 1,222,010 | -0.57(-2.89%) |
Jun 08, 2004 | 19.70 | 19.92 | 19.65 | 19.76 | 852,390 | +0.06(+0.30%) |
Jun 07, 2004 | 19.70 | 19.77 | 19.50 | 19.70 | 1,213,363 | +0.21(+1.06%) |
Jun 04, 2004 | 19.61 | 19.67 | 19.44 | 19.50 | 517,358 | +0.02(+0.11%) |
Jun 03, 2004 | 19.72 | 19.89 | 19.46 | 19.47 | 1,110,333 | -0.24(-1.24%) |
Jun 02, 2004 | 20.03 | 20.03 | 19.51 | 19.72 | 1,874,963 | +0.23(+1.20%) |
Jun 01, 2004 | 18.95 | 19.57 | 18.95 | 19.49 | 1,822,344 | +0.62(+3.28%) |
May 28, 2004 | 18.52 | 18.95 | 18.52 | 18.87 | 552,866 | +0.41(+2.21%) |
May 27, 2004 | 18.67 | 18.82 | 18.44 | 18.46 | 740,344 | -0.06(-0.32%) |
May 26, 2004 | 18.80 | 18.80 | 18.48 | 18.52 | 654,057 | -0.31(-1.65%) |
May 25, 2004 | 18.24 | 18.87 | 18.21 | 18.83 | 1,145,105 | +0.57(+3.10%) |
May 24, 2004 | 18.05 | 18.37 | 17.83 | 18.26 | 1,046,859 | +0.55(+3.10%) |
May 21, 2004 | 17.51 | 17.89 | 17.51 | 17.71 | 621,860 | +0.18(+1.02%) |
May 20, 2004 | 17.55 | 17.75 | 17.30 | 17.53 | 749,175 | +0.00(+0.00%) |
May 19, 2004 | 17.72 | 18.21 | 17.47 | 17.53 | 909,240 | -0.01(-0.06%) |
May 18, 2004 | 17.01 | 17.57 | 17.01 | 17.55 | 939,045 | +8.88(+102.38%) |
May 17, 2004 | 8.764 | 8.764 | 8.525 | 8.669 | 1,259,542 | -0.10(-1.13%) |
May 14, 2004 | 8.642 | 8.877 | 8.563 | 8.769 | 1,797,139 | +0.13(+1.51%) |
May 13, 2004 | 8.330 | 8.698 | 8.330 | 8.638 | 2,062,809 | +0.37(+4.44%) |
May 12, 2004 | 8.228 | 8.313 | 8.031 | 8.271 | 1,397,161 | +0.06(+0.69%) |
May 11, 2004 | 8.071 | 8.315 | 8.071 | 8.214 | 1,756,663 | +0.22(+2.77%) |
May 10, 2004 | 8.167 | 8.334 | 7.952 | 7.993 | 2,105,493 | -0.40(-4.78%) |
May 07, 2004 | 8.479 | 8.518 | 8.377 | 8.393 | 1,670,191 | -0.10(-1.18%) |
May 06, 2004 | 8.577 | 8.577 | 8.460 | 8.494 | 1,234,521 | -0.14(-1.57%) |
May 05, 2004 | 8.425 | 8.630 | 8.425 | 8.630 | 1,010,062 | +0.15(+1.81%) |
May 04, 2004 | 8.467 | 8.536 | 8.336 | 8.476 | 915,863 | +0.01(+0.16%) |