Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.14 | 19.18 | 19.09 | 19.14 | 6,012 | -0.03(-0.15%) |
Jul 29, 2004 | 18.89 | 19.16 | 18.89 | 19.16 | 13,043 | +0.26(+1.35%) |
Jul 28, 2004 | 19.14 | 19.14 | 18.90 | 18.91 | 10,088 | -0.29(-1.53%) |
Jul 27, 2004 | 18.84 | 19.21 | 18.84 | 19.20 | 8,356 | +0.41(+2.19%) |
Jul 26, 2004 | 19.23 | 19.25 | 18.69 | 18.79 | 15,999 | -0.44(-2.30%) |
Jul 23, 2004 | 19.28 | 19.28 | 19.23 | 19.23 | 6,827 | -0.06(-0.31%) |
Jul 22, 2004 | 19.43 | 19.43 | 19.23 | 19.29 | 14,776 | -0.21(-1.06%) |
Jul 21, 2004 | 20.02 | 20.02 | 19.48 | 19.50 | 14,980 | -0.42(-2.12%) |
Jul 20, 2004 | 19.68 | 19.92 | 19.63 | 19.92 | 8,763 | +0.20(+1.00%) |
Jul 19, 2004 | 19.87 | 19.87 | 19.68 | 19.72 | 44,532 | -0.20(-0.99%) |
Jul 16, 2004 | 19.97 | 20.02 | 19.87 | 19.92 | 7,541 | -0.08(-0.39%) |
Jul 15, 2004 | 19.99 | 20.15 | 19.97 | 20.00 | 5,400 | +0.02(+0.10%) |
Jul 14, 2004 | 20.12 | 20.16 | 19.97 | 19.98 | 5,400 | -0.19(-0.92%) |
Jul 13, 2004 | 20.29 | 20.32 | 20.12 | 20.17 | 3,260 | +0.01(+0.05%) |
Jul 12, 2004 | 20.26 | 20.31 | 20.12 | 20.16 | 15,387 | -0.15(-0.73%) |
Jul 09, 2004 | 20.40 | 20.40 | 20.26 | 20.30 | 3,872 | -0.16(-0.77%) |
Jul 08, 2004 | 20.31 | 20.56 | 20.29 | 20.46 | 17,833 | +0.12(+0.58%) |
Jul 07, 2004 | 20.53 | 20.53 | 20.34 | 20.34 | 5,604 | -0.18(-0.86%) |
Jul 06, 2004 | 21.00 | 21.00 | 20.52 | 20.52 | 26,291 | -0.54(-2.56%) |
Jul 02, 2004 | 21.20 | 21.20 | 21.01 | 21.06 | 27,514 | -0.08(-0.37%) |
Jul 01, 2004 | 21.00 | 21.14 | 21.00 | 21.14 | 8,356 | +0.16(+0.75%) |
Jun 30, 2004 | 20.95 | 21.05 | 20.90 | 20.98 | 11,107 | +0.07(+0.33%) |
Jun 29, 2004 | 20.31 | 21.18 | 20.31 | 20.91 | 19,565 | +0.65(+3.20%) |
Jun 28, 2004 | 20.07 | 20.26 | 20.03 | 20.26 | 20,075 | +0.25(+1.23%) |
Jun 25, 2004 | 19.58 | 20.02 | 19.53 | 20.02 | 25,374 | +0.46(+2.36%) |
Jun 24, 2004 | 19.58 | 19.63 | 19.38 | 19.56 | 20,788 | +0.03(+0.15%) |
Jun 23, 2004 | 18.64 | 19.53 | 18.64 | 19.53 | 20,686 | +0.75(+3.97%) |
Jun 22, 2004 | 18.84 | 18.84 | 18.72 | 18.78 | 11,922 | -0.08(-0.42%) |
Jun 21, 2004 | 18.99 | 19.00 | 18.84 | 18.86 | 32,813 | -0.13(-0.67%) |
Jun 18, 2004 | 19.23 | 19.23 | 18.99 | 18.99 | 30,673 | -0.25(-1.28%) |
Jun 17, 2004 | 19.14 | 19.31 | 19.03 | 19.23 | 12,942 | +0.05(+0.26%) |
Jun 16, 2004 | 19.28 | 19.33 | 19.14 | 19.18 | 28,737 | -0.10(-0.51%) |
Jun 15, 2004 | 18.84 | 19.42 | 18.74 | 19.28 | 18,750 | +0.58(+3.10%) |
Jun 14, 2004 | 18.84 | 18.84 | 18.69 | 18.70 | 23,540 | -0.19(-0.99%) |
Jun 10, 2004 | 18.76 | 18.89 | 18.69 | 18.89 | 19,056 | +0.16(+0.84%) |
Jun 09, 2004 | 18.64 | 18.84 | 18.64 | 18.73 | 19,769 | +0.09(+0.47%) |
Jun 08, 2004 | 18.11 | 18.89 | 18.06 | 18.64 | 45,857 | +0.55(+3.04%) |
Jun 07, 2004 | 18.74 | 18.89 | 18.10 | 18.10 | 44,125 | -0.74(-3.91%) |
Jun 04, 2004 | 18.84 | 18.86 | 18.67 | 18.83 | 15,693 | +0.03(+0.16%) |
Jun 03, 2004 | 18.94 | 19.04 | 18.79 | 18.80 | 16,508 | -0.17(-0.88%) |
Jun 02, 2004 | 18.88 | 18.99 | 18.82 | 18.97 | 7,948 | +0.09(+0.47%) |
Jun 01, 2004 | 18.54 | 18.89 | 18.52 | 18.88 | 11,515 | +0.38(+2.07%) |
May 28, 2004 | 18.60 | 18.60 | 18.43 | 18.50 | 20,279 | -0.06(-0.32%) |
May 27, 2004 | 18.94 | 19.04 | 18.55 | 18.56 | 22,623 | -0.39(-2.07%) |
May 26, 2004 | 19.04 | 19.09 | 18.89 | 18.95 | 13,247 | -0.14(-0.72%) |
May 25, 2004 | 18.56 | 19.09 | 18.53 | 19.09 | 36,482 | +0.53(+2.86%) |
May 24, 2004 | 18.78 | 18.79 | 18.50 | 18.56 | 10,394 | -0.23(-1.20%) |
May 21, 2004 | 18.78 | 18.78 | 18.64 | 18.78 | 7,337 | +0.03(+0.16%) |
May 20, 2004 | 18.84 | 18.84 | 18.63 | 18.75 | 11,107 | +0.01(+0.05%) |
May 19, 2004 | 18.64 | 18.75 | 18.60 | 18.74 | 26,495 | +0.08(+0.42%) |
May 18, 2004 | 18.59 | 18.66 | 18.55 | 18.66 | 30,164 | +0.18(+0.96%) |
May 17, 2004 | 18.64 | 18.80 | 18.49 | 18.49 | 20,075 | -0.31(-1.67%) |
May 14, 2004 | 18.89 | 18.94 | 18.64 | 18.80 | 17,120 | -0.11(-0.57%) |
May 13, 2004 | 18.89 | 18.97 | 18.83 | 18.91 | 14,776 | -0.06(-0.31%) |
May 12, 2004 | 19.14 | 19.14 | 18.45 | 18.97 | 39,539 | -0.17(-0.87%) |
May 11, 2004 | 19.72 | 19.73 | 18.84 | 19.14 | 48,710 | -0.98(-4.88%) |
May 10, 2004 | 22.37 | 22.37 | 20.12 | 20.12 | 71,741 | -2.40(-10.68%) |
May 07, 2004 | 22.72 | 22.78 | 22.51 | 22.52 | 12,636 | -0.13(-0.56%) |
May 06, 2004 | 22.82 | 22.82 | 22.63 | 22.65 | 21,603 | -0.17(-0.73%) |
May 05, 2004 | 22.86 | 22.96 | 22.82 | 22.82 | 15,489 | -0.02(-0.09%) |
May 04, 2004 | 22.57 | 22.85 | 22.52 | 22.83 | 33,628 | +0.31(+1.39%) |