Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.01 | 17.36 | 16.64 | 17.36 | 111,935 | +0.40(+2.38%) |
Jul 29, 2004 | 16.99 | 16.99 | 16.58 | 16.95 | 117,819 | +0.12(+0.71%) |
Jul 28, 2004 | 17.00 | 17.12 | 16.45 | 16.83 | 149,113 | -0.05(-0.31%) |
Jul 27, 2004 | 16.68 | 17.06 | 16.68 | 16.88 | 135,338 | +0.13(+0.76%) |
Jul 26, 2004 | 17.01 | 17.03 | 16.68 | 16.76 | 184,418 | +0.07(+0.45%) |
Jul 23, 2004 | 16.70 | 17.25 | 16.36 | 16.68 | 210,898 | +0.19(+1.18%) |
Jul 22, 2004 | 16.75 | 17.58 | 16.47 | 16.49 | 231,493 | -0.34(-2.00%) |
Jul 21, 2004 | 17.11 | 17.42 | 16.82 | 16.82 | 163,155 | -0.18(-1.06%) |
Jul 20, 2004 | 16.80 | 17.05 | 16.72 | 17.00 | 214,107 | +0.21(+1.25%) |
Jul 19, 2004 | 16.85 | 17.01 | 16.76 | 16.79 | 120,226 | -0.16(-0.93%) |
Jul 16, 2004 | 16.75 | 17.12 | 16.64 | 16.95 | 180,139 | +0.21(+1.25%) |
Jul 15, 2004 | 16.70 | 16.94 | 16.60 | 16.74 | 132,530 | +0.04(+0.22%) |
Jul 14, 2004 | 16.85 | 17.03 | 16.60 | 16.70 | 157,672 | -0.12(-0.71%) |
Jul 13, 2004 | 16.70 | 17.15 | 16.70 | 16.82 | 216,247 | +0.02(+0.09%) |
Jul 12, 2004 | 16.95 | 17.15 | 16.73 | 16.81 | 264,792 | -0.23(-1.36%) |
Jul 09, 2004 | 16.84 | 17.18 | 16.84 | 17.04 | 149,648 | +0.19(+1.15%) |
Jul 08, 2004 | 17.16 | 17.26 | 16.85 | 16.85 | 280,707 | -0.35(-2.04%) |
Jul 07, 2004 | 17.50 | 18.01 | 17.12 | 17.20 | 374,722 | +0.19(+1.14%) |
Jul 06, 2004 | 17.26 | 17.26 | 16.90 | 17.00 | 123,168 | -0.10(-0.57%) |
Jul 02, 2004 | 17.20 | 17.20 | 17.01 | 17.10 | 61,383 | +0.07(+0.40%) |
Jul 01, 2004 | 17.14 | 17.35 | 17.03 | 17.03 | 215,846 | -0.28(-1.64%) |
Jun 30, 2004 | 17.42 | 17.42 | 17.19 | 17.32 | 242,994 | -0.13(-0.73%) |
Jun 29, 2004 | 17.24 | 17.45 | 17.20 | 17.45 | 206,752 | +0.10(+0.56%) |
Jun 28, 2004 | 17.57 | 17.57 | 17.27 | 17.35 | 198,059 | -0.04(-0.22%) |
Jun 25, 2004 | 17.21 | 17.53 | 17.21 | 17.39 | 737,006 | -0.01(-0.09%) |
Jun 24, 2004 | 17.39 | 17.53 | 17.24 | 17.40 | 162,887 | -0.09(-0.51%) |
Jun 23, 2004 | 17.57 | 17.72 | 17.45 | 17.49 | 150,584 | -0.08(-0.47%) |
Jun 22, 2004 | 17.51 | 17.68 | 17.39 | 17.57 | 118,488 | -0.03(-0.19%) |
Jun 21, 2004 | 17.95 | 18.07 | 17.51 | 17.61 | 117,150 | -0.35(-1.94%) |
Jun 18, 2004 | 17.59 | 18.14 | 17.53 | 17.95 | 525,306 | +0.21(+1.18%) |
Jun 17, 2004 | 17.79 | 17.88 | 17.55 | 17.74 | 223,067 | +0.10(+0.59%) |
Jun 16, 2004 | 17.20 | 17.76 | 17.20 | 17.64 | 205,816 | +0.36(+2.08%) |
Jun 15, 2004 | 17.17 | 17.39 | 17.16 | 17.28 | 189,367 | +0.22(+1.32%) |
Jun 14, 2004 | 17.36 | 17.36 | 17.01 | 17.06 | 515,142 | -0.26(-1.51%) |
Jun 10, 2004 | 17.03 | 17.34 | 17.03 | 17.32 | 139,216 | +0.17(+1.00%) |
Jun 09, 2004 | 17.27 | 17.49 | 17.05 | 17.15 | 100,968 | -0.20(-1.16%) |
Jun 08, 2004 | 17.08 | 17.47 | 17.08 | 17.35 | 84,920 | -0.10(-0.60%) |
Jun 07, 2004 | 17.31 | 17.47 | 17.11 | 17.45 | 112,470 | +0.25(+1.48%) |
Jun 04, 2004 | 17.15 | 17.27 | 16.68 | 17.20 | 143,095 | +0.25(+1.46%) |
Jun 03, 2004 | 16.94 | 17.07 | 16.67 | 16.95 | 534,801 | -0.17(-1.00%) |
Jun 02, 2004 | 17.00 | 17.36 | 16.97 | 17.12 | 259,577 | +0.04(+0.26%) |
Jun 01, 2004 | 16.90 | 17.26 | 16.71 | 17.08 | 236,708 | -0.04(-0.22%) |
May 28, 2004 | 16.45 | 17.12 | 16.45 | 17.12 | 135,472 | +0.39(+2.32%) |
May 27, 2004 | 16.93 | 16.94 | 16.41 | 16.73 | 156,067 | -0.25(-1.45%) |
May 26, 2004 | 16.40 | 17.02 | 16.39 | 16.97 | 221,463 | +0.54(+3.28%) |
May 25, 2004 | 16.41 | 16.56 | 16.28 | 16.44 | 386,356 | +0.03(+0.18%) |
May 24, 2004 | 16.38 | 16.64 | 16.27 | 16.41 | 351,987 | -0.19(-1.17%) |
May 21, 2004 | 16.32 | 16.60 | 16.16 | 16.60 | 236,173 | +0.43(+2.64%) |
May 20, 2004 | 16.26 | 16.38 | 16.11 | 16.17 | 242,860 | -0.10(-0.64%) |
May 19, 2004 | 16.88 | 16.90 | 16.19 | 16.28 | 203,007 | -0.36(-2.16%) |
May 18, 2004 | 16.64 | 16.77 | 16.31 | 16.64 | 66,866 | +0.26(+1.60%) |
May 17, 2004 | 16.88 | 16.88 | 16.27 | 16.38 | 82,513 | -0.19(-1.13%) |
May 14, 2004 | 16.90 | 16.91 | 16.41 | 16.56 | 72,349 | -0.19(-1.16%) |
May 13, 2004 | 16.74 | 17.12 | 16.58 | 16.76 | 120,360 | +0.13(+0.76%) |
May 12, 2004 | 16.97 | 16.97 | 16.08 | 16.63 | 202,740 | -0.57(-3.30%) |
May 11, 2004 | 16.71 | 17.21 | 16.45 | 17.20 | 102,841 | +0.62(+3.74%) |
May 10, 2004 | 16.86 | 16.97 | 16.42 | 16.58 | 191,239 | -0.40(-2.33%) |
May 07, 2004 | 17.54 | 17.57 | 16.86 | 16.97 | 152,590 | -0.68(-3.85%) |
May 06, 2004 | 17.42 | 17.98 | 17.35 | 17.65 | 140,554 | +0.19(+1.07%) |
May 05, 2004 | 17.53 | 18.02 | 17.42 | 17.47 | 132,663 | -0.10(-0.60%) |
May 04, 2004 | 17.16 | 17.99 | 17.16 | 17.57 | 118,086 | +0.04(+0.21%) |