Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.68 | 18.71 | 18.39 | 18.45 | 564,394 | -0.26(-1.39%) |
Jul 29, 2004 | 18.75 | 18.82 | 18.50 | 18.70 | 250,973 | -0.05(-0.25%) |
Jul 28, 2004 | 18.59 | 18.80 | 18.29 | 18.75 | 300,014 | +0.19(+1.02%) |
Jul 27, 2004 | 18.28 | 18.73 | 18.28 | 18.56 | 368,739 | +0.25(+1.35%) |
Jul 26, 2004 | 18.56 | 18.71 | 18.29 | 18.32 | 320,208 | -0.25(-1.33%) |
Jul 23, 2004 | 18.85 | 18.85 | 18.51 | 18.56 | 410,653 | -0.28(-1.47%) |
Jul 22, 2004 | 19.36 | 19.36 | 18.47 | 18.84 | 740,873 | -0.61(-3.12%) |
Jul 21, 2004 | 19.80 | 19.86 | 19.30 | 19.45 | 857,791 | -0.26(-1.32%) |
Jul 20, 2004 | 19.84 | 19.98 | 19.68 | 19.71 | 534,698 | -0.12(-0.62%) |
Jul 19, 2004 | 19.86 | 20.00 | 19.74 | 19.83 | 734,255 | +0.03(+0.15%) |
Jul 16, 2004 | 20.07 | 20.09 | 19.77 | 19.80 | 844,894 | -0.21(-1.06%) |
Jul 15, 2004 | 20.04 | 20.23 | 19.92 | 20.01 | 713,723 | +0.12(+0.59%) |
Jul 14, 2004 | 19.36 | 19.89 | 19.28 | 19.89 | 592,223 | +0.54(+2.77%) |
Jul 13, 2004 | 19.24 | 19.45 | 19.21 | 19.36 | 651,785 | +0.24(+1.23%) |
Jul 12, 2004 | 19.15 | 19.20 | 19.10 | 19.12 | 358,558 | -0.03(-0.15%) |
Jul 09, 2004 | 18.83 | 19.27 | 18.80 | 19.15 | 724,583 | +0.21(+1.12%) |
Jul 08, 2004 | 19.11 | 19.18 | 18.89 | 18.94 | 453,246 | -0.21(-1.11%) |
Jul 07, 2004 | 19.74 | 19.92 | 18.50 | 19.15 | 1,392,828 | +0.00(+0.00%) |
Jul 06, 2004 | 19.18 | 19.27 | 19.06 | 19.15 | 361,952 | +0.06(+0.34%) |
Jul 02, 2004 | 19.39 | 19.39 | 19.08 | 19.09 | 217,884 | -0.32(-1.64%) |
Jul 01, 2004 | 19.33 | 19.54 | 19.33 | 19.41 | 906,323 | +0.05(+0.27%) |
Jun 30, 2004 | 18.98 | 19.45 | 18.96 | 19.35 | 620,392 | +0.38(+2.02%) |
Jun 29, 2004 | 18.92 | 19.01 | 18.86 | 18.97 | 262,173 | +0.16(+0.88%) |
Jun 28, 2004 | 18.80 | 19.02 | 18.72 | 18.80 | 316,135 | +0.10(+0.54%) |
Jun 25, 2004 | 18.68 | 18.95 | 18.66 | 18.70 | 534,189 | -0.01(-0.06%) |
Jun 24, 2004 | 18.40 | 18.72 | 18.39 | 18.72 | 227,726 | +0.32(+1.73%) |
Jun 23, 2004 | 18.12 | 18.40 | 18.09 | 18.40 | 228,914 | +0.32(+1.76%) |
Jun 22, 2004 | 17.97 | 18.15 | 17.84 | 18.08 | 257,252 | +0.11(+0.59%) |
Jun 21, 2004 | 18.07 | 18.07 | 17.86 | 17.97 | 167,655 | -0.09(-0.52%) |
Jun 18, 2004 | 17.78 | 18.13 | 17.71 | 18.07 | 177,836 | +0.29(+1.62%) |
Jun 17, 2004 | 17.71 | 17.80 | 17.48 | 17.78 | 249,446 | +0.04(+0.23%) |
Jun 16, 2004 | 17.80 | 17.80 | 17.68 | 17.74 | 158,152 | -0.10(-0.56%) |
Jun 15, 2004 | 17.44 | 17.84 | 17.44 | 17.84 | 346,001 | +0.45(+2.61%) |
Jun 14, 2004 | 17.33 | 17.46 | 17.31 | 17.38 | 378,242 | +0.03(+0.17%) |
Jun 10, 2004 | 17.07 | 17.38 | 17.07 | 17.36 | 295,772 | +0.28(+1.66%) |
Jun 09, 2004 | 16.91 | 17.10 | 16.90 | 17.07 | 225,350 | +0.19(+1.12%) |
Jun 08, 2004 | 17.00 | 17.07 | 16.88 | 16.88 | 359,406 | -0.09(-0.52%) |
Jun 07, 2004 | 17.00 | 17.08 | 16.94 | 16.97 | 234,853 | -0.03(-0.17%) |
Jun 04, 2004 | 16.80 | 17.12 | 16.67 | 17.00 | 668,245 | +0.29(+1.76%) |
Jun 03, 2004 | 16.91 | 16.97 | 16.70 | 16.71 | 577,969 | -0.24(-1.39%) |
Jun 02, 2004 | 16.99 | 17.00 | 16.88 | 16.94 | 755,467 | +0.00(+0.00%) |
Jun 01, 2004 | 17.09 | 17.18 | 16.89 | 16.94 | 558,285 | -0.09(-0.52%) |
May 28, 2004 | 17.21 | 17.23 | 17.03 | 17.03 | 209,569 | -0.18(-1.03%) |
May 27, 2004 | 17.44 | 17.65 | 17.13 | 17.21 | 248,767 | -0.11(-0.65%) |
May 26, 2004 | 17.21 | 17.38 | 17.18 | 17.32 | 228,235 | +0.17(+1.00%) |
May 25, 2004 | 16.80 | 17.36 | 16.73 | 17.15 | 225,350 | +0.41(+2.43%) |
May 24, 2004 | 16.82 | 17.00 | 16.74 | 16.74 | 214,150 | -0.02(-0.14%) |
May 21, 2004 | 16.29 | 16.82 | 16.29 | 16.77 | 275,918 | +0.53(+3.27%) |
May 20, 2004 | 16.36 | 16.41 | 16.15 | 16.24 | 236,889 | -0.12(-0.72%) |
May 19, 2004 | 16.50 | 16.71 | 16.32 | 16.35 | 165,619 | -0.07(-0.43%) |
May 18, 2004 | 16.24 | 16.54 | 16.15 | 16.42 | 282,875 | +0.31(+1.90%) |
May 17, 2004 | 16.29 | 16.32 | 16.06 | 16.12 | 441,707 | -0.18(-1.09%) |
May 14, 2004 | 16.45 | 16.50 | 16.29 | 16.29 | 284,233 | -0.10(-0.61%) |
May 13, 2004 | 16.29 | 16.46 | 16.21 | 16.39 | 315,965 | +0.05(+0.29%) |
May 12, 2004 | 16.06 | 16.35 | 15.82 | 16.35 | 1,034,949 | +0.26(+1.61%) |
May 11, 2004 | 15.92 | 16.15 | 15.92 | 16.09 | 266,246 | +0.16(+1.00%) |
May 10, 2004 | 16.03 | 16.03 | 15.89 | 15.93 | 425,586 | -0.17(-1.03%) |
May 07, 2004 | 16.38 | 16.59 | 16.09 | 16.09 | 374,679 | -0.38(-2.29%) |
May 06, 2004 | 16.82 | 16.82 | 16.47 | 16.47 | 665,360 | -0.35(-2.10%) |
May 05, 2004 | 16.91 | 16.94 | 16.80 | 16.82 | 1,197,853 | -0.05(-0.31%) |
May 04, 2004 | 16.91 | 17.01 | 16.84 | 16.88 | 643,131 | -0.08(-0.49%) |