Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.34 | 20.23 | 18.32 | 18.32 | 59,048 | +0.35(+1.95%) |
Jul 29, 2004 | 18.15 | 18.15 | 17.57 | 17.97 | 32,954 | +0.27(+1.52%) |
Jul 28, 2004 | 17.56 | 18.02 | 17.55 | 17.70 | 51,330 | +0.03(+0.15%) |
Jul 27, 2004 | 17.79 | 17.91 | 17.63 | 17.67 | 18,621 | -0.12(-0.65%) |
Jul 26, 2004 | 17.63 | 17.96 | 17.56 | 17.79 | 35,649 | -0.10(-0.55%) |
Jul 23, 2004 | 17.63 | 18.11 | 17.63 | 17.88 | 23,031 | -0.17(-0.96%) |
Jul 22, 2004 | 17.63 | 18.34 | 17.63 | 18.06 | 18,743 | +0.16(+0.92%) |
Jul 21, 2004 | 19.18 | 19.18 | 17.63 | 17.89 | 112,216 | -0.82(-4.36%) |
Jul 20, 2004 | 18.53 | 18.73 | 18.53 | 18.71 | 9,923 | +0.21(+1.15%) |
Jul 19, 2004 | 19.05 | 19.70 | 18.16 | 18.50 | 66,766 | -0.56(-2.91%) |
Jul 16, 2004 | 19.86 | 19.86 | 19.00 | 19.05 | 64,928 | -0.38(-1.93%) |
Jul 15, 2004 | 20.00 | 20.08 | 19.30 | 19.43 | 31,239 | +0.02(+0.08%) |
Jul 14, 2004 | 19.10 | 19.92 | 18.75 | 19.41 | 53,045 | +0.33(+1.71%) |
Jul 13, 2004 | 18.40 | 19.08 | 18.40 | 19.08 | 91,023 | +0.69(+3.73%) |
Jul 12, 2004 | 19.18 | 19.18 | 18.17 | 18.40 | 53,535 | -0.38(-2.00%) |
Jul 09, 2004 | 18.82 | 19.18 | 18.66 | 18.77 | 61,866 | -0.07(-0.35%) |
Jul 08, 2004 | 19.54 | 19.54 | 18.60 | 18.84 | 91,023 | -0.70(-3.59%) |
Jul 07, 2004 | 18.58 | 19.97 | 17.76 | 19.54 | 185,843 | +0.32(+1.66%) |
Jul 06, 2004 | 20.91 | 20.91 | 18.99 | 19.22 | 185,476 | -1.16(-5.69%) |
Jul 02, 2004 | 21.10 | 21.22 | 20.00 | 20.38 | 151,419 | -0.23(-1.11%) |
Jul 01, 2004 | 20.15 | 20.98 | 19.84 | 20.61 | 562,921 | +0.97(+4.95%) |
Jun 30, 2004 | 18.49 | 19.90 | 18.37 | 19.64 | 354,169 | +1.27(+6.93%) |
Jun 29, 2004 | 18.34 | 18.53 | 18.09 | 18.37 | 199,074 | +0.45(+2.51%) |
Jun 28, 2004 | 17.74 | 18.55 | 17.55 | 17.92 | 229,211 | +0.48(+2.76%) |
Jun 25, 2004 | 17.53 | 17.56 | 17.39 | 17.44 | 83,182 | +0.13(+0.75%) |
Jun 24, 2004 | 17.18 | 18.00 | 17.10 | 17.31 | 197,604 | +0.15(+0.86%) |
Jun 23, 2004 | 17.35 | 17.35 | 17.14 | 17.16 | 70,074 | -0.12(-0.71%) |
Jun 22, 2004 | 17.66 | 17.66 | 17.14 | 17.28 | 80,854 | -0.01(-0.05%) |
Jun 21, 2004 | 17.47 | 17.90 | 17.29 | 17.29 | 149,826 | -0.06(-0.33%) |
Jun 18, 2004 | 17.59 | 17.75 | 17.22 | 17.35 | 83,672 | -0.22(-1.25%) |
Jun 17, 2004 | 18.07 | 18.31 | 17.52 | 17.57 | 120,547 | -0.38(-2.13%) |
Jun 16, 2004 | 18.00 | 18.12 | 17.65 | 17.95 | 98,005 | -0.13(-0.73%) |
Jun 15, 2004 | 18.41 | 18.69 | 17.67 | 18.08 | 1,910,871 | -1.22(-6.30%) |
Jun 14, 2004 | 18.02 | 20.15 | 18.02 | 19.30 | 173,470 | +1.05(+5.77%) |
Jun 10, 2004 | 18.09 | 18.69 | 17.03 | 18.24 | 39,324 | +0.37(+2.05%) |
Jun 09, 2004 | 16.85 | 18.19 | 16.85 | 17.88 | 44,347 | +0.04(+0.23%) |
Jun 08, 2004 | 18.44 | 18.44 | 17.08 | 17.84 | 44,960 | -0.53(-2.89%) |
Jun 07, 2004 | 18.68 | 18.90 | 18.24 | 18.37 | 83,182 | -0.12(-0.66%) |
Jun 04, 2004 | 17.97 | 18.77 | 17.96 | 18.49 | 76,199 | +0.55(+3.05%) |
Jun 03, 2004 | 18.77 | 18.77 | 17.40 | 17.94 | 42,510 | +0.21(+1.20%) |
Jun 02, 2004 | 18.50 | 18.73 | 16.55 | 17.73 | 54,760 | -0.11(-0.59%) |
Jun 01, 2004 | 17.75 | 18.46 | 17.71 | 17.84 | 71,421 | +0.08(+0.46%) |
May 28, 2004 | 17.52 | 18.55 | 17.38 | 17.75 | 76,199 | +0.61(+3.57%) |
May 27, 2004 | 16.33 | 17.57 | 16.17 | 17.14 | 115,402 | +0.95(+5.85%) |
May 26, 2004 | 14.88 | 16.21 | 14.88 | 16.19 | 31,606 | +0.59(+3.76%) |
May 25, 2004 | 15.80 | 15.80 | 15.03 | 15.61 | 9,310 | +0.01(+0.06%) |
May 24, 2004 | 15.66 | 15.92 | 15.31 | 15.60 | 28,544 | +0.00(+0.00%) |
May 21, 2004 | 14.89 | 15.99 | 14.49 | 15.60 | 77,057 | +0.91(+6.17%) |
May 20, 2004 | 13.63 | 14.85 | 13.48 | 14.69 | 75,709 | +1.04(+7.66%) |
May 19, 2004 | 13.35 | 14.08 | 13.35 | 13.65 | 30,504 | +0.26(+1.95%) |
May 18, 2004 | 13.19 | 13.88 | 13.19 | 13.39 | 41,285 | +0.26(+1.99%) |
May 17, 2004 | 13.48 | 13.95 | 12.95 | 13.13 | 49,983 | -0.63(-4.57%) |
May 14, 2004 | 13.56 | 13.95 | 13.51 | 13.75 | 32,341 | +0.16(+1.14%) |
May 13, 2004 | 13.68 | 13.96 | 13.60 | 13.60 | 27,564 | -0.10(-0.71%) |
May 12, 2004 | 14.34 | 14.51 | 13.57 | 13.70 | 24,746 | -0.56(-3.95%) |
May 11, 2004 | 13.67 | 14.48 | 13.67 | 14.26 | 33,689 | +0.42(+3.07%) |
May 10, 2004 | 15.50 | 15.50 | 13.07 | 13.84 | 101,803 | -0.90(-6.09%) |
May 07, 2004 | 15.11 | 16.31 | 14.69 | 14.73 | 91,880 | -0.61(-3.99%) |
May 06, 2004 | 16.95 | 17.35 | 15.14 | 15.35 | 122,139 | -2.20(-12.56%) |
May 05, 2004 | 17.09 | 17.96 | 16.78 | 17.55 | 81,344 | -0.35(-1.96%) |
May 04, 2004 | 16.75 | 17.96 | 16.75 | 17.90 | 21,316 | +0.67(+3.88%) |