Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.19 | 16.46 | 16.18 | 16.29 | 1,108,726 | -0.14(-0.86%) |
Jul 29, 2004 | 16.21 | 16.49 | 16.18 | 16.43 | 1,443,189 | +0.38(+2.35%) |
Jul 28, 2004 | 15.96 | 16.11 | 15.77 | 16.05 | 1,549,271 | -0.03(-0.17%) |
Jul 27, 2004 | 15.93 | 16.15 | 15.83 | 16.08 | 1,965,416 | +0.06(+0.38%) |
Jul 26, 2004 | 16.13 | 16.14 | 15.83 | 16.02 | 1,531,715 | +0.07(+0.42%) |
Jul 23, 2004 | 16.23 | 16.25 | 15.92 | 15.95 | 1,651,485 | -0.74(-4.43%) |
Jul 22, 2004 | 16.48 | 16.72 | 16.39 | 16.69 | 1,570,696 | -0.02(-0.12%) |
Jul 21, 2004 | 17.08 | 17.08 | 16.68 | 16.71 | 2,437,800 | -0.30(-1.74%) |
Jul 20, 2004 | 16.95 | 17.03 | 16.86 | 17.00 | 2,372,038 | +0.07(+0.44%) |
Jul 19, 2004 | 16.80 | 16.94 | 16.65 | 16.93 | 2,893,669 | +0.20(+1.17%) |
Jul 16, 2004 | 16.94 | 16.98 | 16.70 | 16.74 | 3,279,016 | -0.06(-0.36%) |
Jul 15, 2004 | 16.88 | 16.94 | 16.71 | 16.80 | 3,532,243 | -0.41(-2.38%) |
Jul 14, 2004 | 17.24 | 17.48 | 17.19 | 17.21 | 2,542,245 | -0.44(-2.51%) |
Jul 13, 2004 | 17.66 | 17.72 | 17.55 | 17.65 | 2,153,774 | +0.13(+0.77%) |
Jul 12, 2004 | 17.43 | 17.66 | 17.36 | 17.52 | 2,412,358 | -0.15(-0.87%) |
Jul 09, 2004 | 17.73 | 17.77 | 17.56 | 17.67 | 1,151,278 | +0.15(+0.84%) |
Jul 08, 2004 | 17.59 | 17.74 | 17.51 | 17.52 | 991,634 | -0.07(-0.42%) |
Jul 07, 2004 | 17.56 | 17.72 | 17.46 | 17.60 | 1,807,557 | +0.12(+0.69%) |
Jul 06, 2004 | 17.54 | 17.61 | 17.42 | 17.48 | 2,364,748 | -0.42(-2.33%) |
Jul 02, 2004 | 17.99 | 18.07 | 17.85 | 17.89 | 2,515,762 | -0.09(-0.49%) |
Jul 01, 2004 | 18.39 | 18.42 | 17.89 | 17.98 | 2,538,525 | -0.30(-1.65%) |
Jun 30, 2004 | 18.23 | 18.34 | 18.07 | 18.28 | 916,351 | +0.22(+1.19%) |
Jun 29, 2004 | 17.98 | 18.12 | 17.94 | 18.07 | 1,399,150 | +0.10(+0.56%) |
Jun 28, 2004 | 18.25 | 18.32 | 17.97 | 17.97 | 1,400,042 | +0.13(+0.75%) |
Jun 25, 2004 | 17.79 | 17.93 | 17.74 | 17.83 | 977,798 | -0.06(-0.34%) |
Jun 24, 2004 | 17.86 | 18.03 | 17.82 | 17.89 | 2,536,294 | +0.27(+1.53%) |
Jun 23, 2004 | 17.37 | 17.67 | 17.29 | 17.62 | 991,039 | +0.34(+1.94%) |
Jun 22, 2004 | 16.99 | 17.29 | 16.88 | 17.29 | 2,069,563 | +0.05(+0.27%) |
Jun 21, 2004 | 17.28 | 17.45 | 17.24 | 17.24 | 1,090,724 | -0.14(-0.81%) |
Jun 18, 2004 | 17.20 | 17.44 | 17.16 | 17.38 | 1,430,691 | -0.05(-0.27%) |
Jun 17, 2004 | 17.48 | 17.50 | 17.27 | 17.43 | 2,164,486 | -0.25(-1.41%) |
Jun 16, 2004 | 17.74 | 17.76 | 17.51 | 17.68 | 598,105 | -0.26(-1.46%) |
Jun 15, 2004 | 17.84 | 18.00 | 17.78 | 17.94 | 1,085,070 | +0.44(+2.50%) |
Jun 14, 2004 | 17.48 | 17.64 | 17.45 | 17.50 | 1,375,642 | -0.76(-4.16%) |
Jun 10, 2004 | 18.28 | 18.32 | 18.19 | 18.26 | 518,953 | +0.02(+0.11%) |
Jun 09, 2004 | 18.68 | 18.71 | 18.19 | 18.24 | 842,703 | -0.56(-2.97%) |
Jun 08, 2004 | 18.66 | 18.81 | 18.62 | 18.80 | 528,772 | +0.05(+0.25%) |
Jun 07, 2004 | 18.44 | 18.75 | 18.34 | 18.75 | 639,466 | +0.54(+2.99%) |
Jun 04, 2004 | 18.22 | 18.32 | 18.05 | 18.21 | 1,061,265 | +0.50(+2.85%) |
Jun 03, 2004 | 17.76 | 17.89 | 17.64 | 17.70 | 989,700 | -0.39(-2.15%) |
Jun 02, 2004 | 18.26 | 18.30 | 18.01 | 18.09 | 1,000,115 | +0.03(+0.15%) |
Jun 01, 2004 | 18.07 | 18.18 | 17.92 | 18.07 | 1,082,541 | -0.32(-1.72%) |
May 28, 2004 | 18.36 | 18.43 | 18.24 | 18.38 | 704,633 | -0.24(-1.30%) |
May 27, 2004 | 18.53 | 18.67 | 18.42 | 18.62 | 594,832 | +0.48(+2.63%) |
May 26, 2004 | 18.17 | 18.26 | 18.01 | 18.15 | 895,075 | -0.07(-0.37%) |
May 25, 2004 | 17.60 | 18.31 | 17.60 | 18.21 | 905,787 | +0.35(+1.96%) |
May 24, 2004 | 18.03 | 18.08 | 17.75 | 17.86 | 562,546 | +0.19(+1.06%) |
May 21, 2004 | 17.72 | 17.74 | 17.50 | 17.68 | 664,759 | +0.22(+1.27%) |
May 20, 2004 | 17.53 | 17.59 | 17.37 | 17.45 | 606,139 | -0.26(-1.48%) |
May 19, 2004 | 17.97 | 18.04 | 17.69 | 17.72 | 1,088,492 | +0.53(+3.09%) |
May 18, 2004 | 17.13 | 17.31 | 17.11 | 17.19 | 441,586 | +0.33(+1.95%) |
May 17, 2004 | 16.87 | 17.02 | 16.76 | 16.86 | 601,824 | -0.30(-1.76%) |
May 14, 2004 | 17.28 | 17.33 | 17.10 | 17.16 | 1,568,166 | -0.28(-1.58%) |
May 13, 2004 | 17.19 | 17.53 | 17.19 | 17.43 | 846,572 | -0.15(-0.84%) |
May 12, 2004 | 17.57 | 17.65 | 17.16 | 17.58 | 1,970,028 | -0.26(-1.47%) |
May 11, 2004 | 17.84 | 17.86 | 17.61 | 17.84 | 635,152 | +0.33(+1.88%) |
May 10, 2004 | 17.55 | 17.69 | 17.35 | 17.52 | 2,456,249 | -0.55(-3.05%) |
May 07, 2004 | 18.13 | 18.32 | 17.97 | 18.07 | 1,937,444 | -0.47(-2.54%) |
May 06, 2004 | 18.47 | 18.58 | 18.30 | 18.54 | 1,059,628 | -0.56(-2.92%) |
May 05, 2004 | 19.10 | 19.21 | 19.01 | 19.09 | 777,834 | +0.11(+0.57%) |
May 04, 2004 | 18.88 | 19.09 | 18.68 | 18.99 | 1,035,079 | +0.61(+3.29%) |