Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 20.10 | 20.25 | 19.50 | 20.10 | 11,608 | +0.00(+0.00%) |
Jul 29, 2004 | 20.10 | 20.25 | 19.50 | 20.10 | 11,608 | +0.60(+3.08%) |
Jul 28, 2004 | 19.50 | 19.50 | 19.00 | 19.50 | 8,169 | +0.00(+0.00%) |
Jul 27, 2004 | 19.50 | 19.50 | 19.00 | 19.50 | 8,169 | +0.25(+1.30%) |
Jul 26, 2004 | 19.25 | 19.25 | 18.60 | 19.25 | 22,050 | +0.00(+0.00%) |
Jul 23, 2004 | 19.25 | 19.25 | 18.60 | 19.25 | 22,050 | +0.15(+0.79%) |
Jul 22, 2004 | 19.10 | 19.30 | 18.75 | 19.10 | 15,706 | +0.40(+2.14%) |
Jul 21, 2004 | 18.70 | 18.75 | 18.35 | 18.70 | 12,687 | +0.05(+0.27%) |
Jul 20, 2004 | 18.65 | 18.75 | 18.25 | 18.65 | 30,708 | -0.15(-0.80%) |
Jul 19, 2004 | 18.80 | 19.25 | 18.60 | 18.80 | 17,746 | -0.35(-1.83%) |
Jul 16, 2004 | 19.15 | 19.20 | 18.93 | 19.15 | 14,995 | +0.05(+0.26%) |
Jul 15, 2004 | 19.10 | 19.20 | 18.65 | 19.10 | 19,525 | +0.10(+0.53%) |
Jul 14, 2004 | 19.00 | 19.00 | 18.55 | 19.00 | 43,202 | +0.00(+0.00%) |
Jul 13, 2004 | 19.00 | 19.00 | 18.55 | 19.00 | 43,202 | +0.35(+1.88%) |
Jul 12, 2004 | 18.65 | 18.65 | 18.15 | 18.65 | 37,155 | -0.10(-0.53%) |
Jul 09, 2004 | 18.75 | 18.75 | 18.65 | 18.75 | 34,052 | +0.20(+1.08%) |
Jul 08, 2004 | 18.55 | 18.75 | 18.15 | 18.55 | 35,489 | -0.15(-0.80%) |
Jul 07, 2004 | 18.70 | 19.10 | 18.32 | 18.70 | 19,663 | -0.70(-3.61%) |
Jul 06, 2004 | 19.40 | 19.75 | 19.00 | 19.40 | 10,600 | -0.05(-0.26%) |
Jul 02, 2004 | 19.45 | 19.45 | 18.80 | 19.45 | 2,875 | +0.90(+4.85%) |
Jul 01, 2004 | 18.55 | 19.00 | 18.55 | 18.55 | 12,336 | +0.00(+0.00%) |
Jun 30, 2004 | 18.40 | 19.00 | 18.55 | 18.55 | 12,336 | +0.05(+0.27%) |
Jun 29, 2004 | 18.50 | 18.85 | 18.50 | 18.50 | 500 | +0.00(+0.00%) |
Jun 28, 2004 | 18.25 | 18.85 | 18.50 | 18.50 | 500 | +0.25(+1.37%) |
Jun 25, 2004 | 18.00 | 18.25 | 18.25 | 18.25 | 700 | +0.25(+1.39%) |
Jun 24, 2004 | 18.00 | 18.00 | 17.75 | 18.00 | 4,200 | +0.00(+0.00%) |
Jun 23, 2004 | 18.00 | 18.25 | 18.00 | 18.00 | 2,858 | +0.35(+1.98%) |
Jun 22, 2004 | 17.65 | 18.15 | 17.65 | 17.65 | 600 | -0.50(-2.75%) |
Jun 21, 2004 | 18.15 | 18.15 | 17.60 | 18.15 | 3,740 | +0.70(+4.01%) |
Jun 18, 2004 | 17.45 | 17.95 | 17.45 | 17.45 | 4,047 | -0.05(-0.29%) |
Jun 17, 2004 | 17.50 | 17.50 | 17.40 | 17.50 | 24,600 | +0.05(+0.29%) |
Jun 16, 2004 | 17.45 | 17.45 | 17.23 | 17.45 | 13,415 | -0.20(-1.13%) |
Jun 15, 2004 | 17.65 | 17.65 | 17.65 | 17.65 | 3,000 | -0.35(-1.94%) |
Jun 14, 2004 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | -0.25(-1.37%) |
Jun 10, 2004 | 18.25 | 18.25 | 18.05 | 18.25 | 2,600 | -0.35(-1.88%) |
Jun 09, 2004 | 18.60 | 18.90 | 18.30 | 18.60 | 10,133 | +0.30(+1.64%) |
Jun 08, 2004 | 18.30 | 18.30 | 18.30 | 18.30 | 1,052 | +0.30(+1.67%) |
Jun 07, 2004 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | -0.30(-1.64%) |
Jun 04, 2004 | 18.30 | 18.30 | 18.30 | 18.30 | 200 | -0.34(-1.82%) |
Jun 03, 2004 | 18.64 | 19.40 | 18.64 | 18.64 | 1,100 | +0.07(+0.38%) |
Jun 02, 2004 | 18.57 | 19.00 | 18.50 | 18.57 | 7,548 | +0.37(+2.03%) |
Jun 01, 2004 | 18.20 | 18.20 | 18.20 | 18.20 | 400 | -0.15(-0.82%) |
May 28, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 300 | +0.66(+3.73%) |
May 27, 2004 | 17.69 | 18.00 | 17.40 | 17.69 | 15,800 | +0.54(+3.15%) |
May 26, 2004 | 17.15 | 17.15 | 16.55 | 17.15 | 2,428 | +0.75(+4.57%) |
May 25, 2004 | 16.40 | 16.95 | 16.40 | 16.40 | 2,900 | -0.40(-2.38%) |
May 24, 2004 | 16.80 | 16.85 | 16.30 | 16.80 | 17,508 | +0.00(+0.00%) |
May 21, 2004 | 16.80 | 16.85 | 16.30 | 16.80 | 17,508 | +1.30(+8.39%) |
May 20, 2004 | 15.50 | 16.45 | 15.50 | 15.50 | 1,250 | -0.20(-1.27%) |
May 19, 2004 | 15.70 | 16.02 | 15.25 | 15.70 | 59,575 | +0.30(+1.95%) |
May 18, 2004 | 16.05 | 15.75 | 15.40 | 15.40 | 2,979 | -0.65(-4.05%) |
May 17, 2004 | 15.60 | 16.45 | 16.00 | 16.05 | 30,172 | +0.45(+2.88%) |
May 14, 2004 | 15.79 | 16.30 | 15.60 | 15.60 | 7,900 | -0.20(-1.27%) |
May 13, 2004 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
May 12, 2004 | 16.25 | 16.00 | 15.80 | 15.80 | 2,000 | -0.45(-2.77%) |
May 11, 2004 | 15.00 | 16.25 | 15.30 | 16.25 | 8,151 | +1.25(+8.33%) |
May 10, 2004 | 15.65 | 15.50 | 14.45 | 15.00 | 3,260 | -0.65(-4.15%) |
May 07, 2004 | 16.30 | 16.60 | 15.65 | 15.65 | 10,061 | -0.65(-3.99%) |
May 06, 2004 | 17.00 | 17.10 | 16.30 | 16.30 | 2,790 | -0.70(-4.12%) |
May 05, 2004 | 17.00 | 17.55 | 17.00 | 17.00 | 2,514 | +0.00(+0.00%) |
May 04, 2004 | 16.55 | 17.45 | 17.00 | 17.00 | 4,542 | +0.45(+2.72%) |