Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.37 | 16.60 | 16.37 | 16.46 | 747,388 | +0.09(+0.56%) |
Jul 29, 2004 | 16.40 | 16.45 | 16.27 | 16.37 | 752,893 | +0.13(+0.81%) |
Jul 28, 2004 | 16.22 | 16.28 | 15.95 | 16.24 | 542,303 | +0.05(+0.32%) |
Jul 27, 2004 | 16.14 | 16.27 | 16.14 | 16.18 | 531,292 | +0.06(+0.37%) |
Jul 26, 2004 | 16.25 | 16.28 | 16.03 | 16.12 | 662,968 | -0.12(-0.76%) |
Jul 23, 2004 | 16.31 | 16.35 | 16.22 | 16.25 | 539,245 | -0.03(-0.20%) |
Jul 22, 2004 | 16.46 | 16.51 | 16.25 | 16.28 | 534,198 | -0.19(-1.15%) |
Jul 21, 2004 | 16.57 | 16.63 | 16.45 | 16.47 | 1,019,763 | -0.10(-0.59%) |
Jul 20, 2004 | 16.60 | 16.63 | 16.51 | 16.57 | 694,167 | -0.03(-0.16%) |
Jul 19, 2004 | 16.50 | 16.61 | 16.35 | 16.60 | 779,657 | +0.00(+0.00%) |
Jul 16, 2004 | 16.53 | 16.60 | 16.42 | 16.60 | 859,488 | +0.07(+0.40%) |
Jul 15, 2004 | 16.33 | 16.58 | 16.28 | 16.53 | 1,728,000 | +0.20(+1.20%) |
Jul 14, 2004 | 16.18 | 16.37 | 16.13 | 16.33 | 5,545,691 | +0.05(+0.28%) |
Jul 13, 2004 | 16.44 | 16.45 | 16.15 | 16.29 | 1,038,421 | -0.15(-0.91%) |
Jul 12, 2004 | 16.49 | 16.57 | 16.40 | 16.44 | 544,139 | -0.05(-0.32%) |
Jul 09, 2004 | 16.54 | 16.54 | 16.35 | 16.49 | 673,521 | +0.03(+0.16%) |
Jul 08, 2004 | 16.71 | 16.80 | 16.41 | 16.46 | 787,304 | -0.21(-1.26%) |
Jul 07, 2004 | 16.99 | 17.12 | 16.61 | 16.67 | 1,177,285 | -0.20(-1.16%) |
Jul 06, 2004 | 16.61 | 16.91 | 16.58 | 16.87 | 605,312 | +0.31(+1.90%) |
Jul 02, 2004 | 16.60 | 16.74 | 16.56 | 16.56 | 356,030 | +0.05(+0.32%) |
Jul 01, 2004 | 16.73 | 16.80 | 16.47 | 16.50 | 321,314 | -0.24(-1.41%) |
Jun 30, 2004 | 16.51 | 16.74 | 16.51 | 16.74 | 372,088 | +0.23(+1.39%) |
Jun 29, 2004 | 16.45 | 16.65 | 16.36 | 16.51 | 489,541 | +0.09(+0.56%) |
Jun 28, 2004 | 16.50 | 16.50 | 16.31 | 16.42 | 432,956 | -0.06(-0.36%) |
Jun 25, 2004 | 16.38 | 16.48 | 16.28 | 16.48 | 540,927 | +0.16(+1.00%) |
Jun 24, 2004 | 16.28 | 16.41 | 16.24 | 16.31 | 287,057 | +0.09(+0.56%) |
Jun 23, 2004 | 16.18 | 16.23 | 16.09 | 16.22 | 499,023 | +0.04(+0.24%) |
Jun 22, 2004 | 16.09 | 16.26 | 16.03 | 16.18 | 677,650 | +0.09(+0.57%) |
Jun 21, 2004 | 16.07 | 16.16 | 15.95 | 16.09 | 711,754 | +0.12(+0.78%) |
Jun 18, 2004 | 16.05 | 16.05 | 15.82 | 15.97 | 1,262,316 | -0.08(-0.49%) |
Jun 17, 2004 | 16.35 | 16.35 | 15.76 | 16.05 | 1,964,589 | -0.30(-1.84%) |
Jun 16, 2004 | 16.35 | 16.46 | 16.29 | 16.35 | 257,693 | -0.03(-0.20%) |
Jun 15, 2004 | 16.38 | 16.39 | 16.25 | 16.38 | 264,422 | +0.24(+1.46%) |
Jun 14, 2004 | 16.22 | 16.27 | 16.13 | 16.14 | 341,501 | -0.10(-0.64%) |
Jun 10, 2004 | 16.09 | 16.26 | 16.05 | 16.25 | 320,396 | +0.23(+1.43%) |
Jun 09, 2004 | 16.18 | 16.31 | 16.02 | 16.02 | 243,776 | -0.14(-0.85%) |
Jun 08, 2004 | 16.18 | 16.41 | 16.09 | 16.16 | 152,169 | -0.07(-0.44%) |
Jun 07, 2004 | 16.11 | 16.23 | 15.99 | 16.23 | 217,625 | +0.29(+1.80%) |
Jun 04, 2004 | 16.05 | 16.21 | 15.90 | 15.94 | 218,542 | -0.05(-0.29%) |
Jun 03, 2004 | 16.18 | 16.22 | 15.99 | 15.99 | 155,075 | -0.16(-0.97%) |
Jun 02, 2004 | 16.15 | 16.27 | 16.13 | 16.14 | 158,592 | -0.01(-0.04%) |
Jun 01, 2004 | 16.21 | 16.32 | 16.12 | 16.15 | 276,198 | -0.06(-0.36%) |
May 28, 2004 | 16.09 | 16.22 | 16.03 | 16.21 | 250,811 | +0.08(+0.49%) |
May 27, 2004 | 16.07 | 16.18 | 16.02 | 16.13 | 220,989 | +0.03(+0.20%) |
May 26, 2004 | 16.11 | 16.15 | 15.97 | 16.10 | 197,284 | -0.01(-0.08%) |
May 25, 2004 | 15.76 | 16.14 | 15.73 | 16.11 | 309,079 | +0.30(+1.90%) |
May 24, 2004 | 15.66 | 15.81 | 15.63 | 15.81 | 269,163 | +0.25(+1.60%) |
May 21, 2004 | 15.53 | 15.65 | 15.48 | 15.56 | 836,089 | -0.16(-1.00%) |
May 20, 2004 | 15.69 | 15.77 | 15.56 | 15.72 | 858,112 | +0.14(+0.88%) |
May 19, 2004 | 15.76 | 15.84 | 15.56 | 15.58 | 339,207 | -0.01(-0.08%) |
May 18, 2004 | 15.53 | 15.60 | 15.50 | 15.60 | 179,391 | +0.09(+0.59%) |
May 17, 2004 | 15.53 | 15.64 | 15.44 | 15.50 | 277,728 | -0.16(-1.00%) |
May 14, 2004 | 15.53 | 15.84 | 15.53 | 15.66 | 277,422 | +0.00(+0.00%) |
May 13, 2004 | 15.73 | 15.79 | 15.61 | 15.66 | 248,823 | -0.03(-0.17%) |
May 12, 2004 | 15.61 | 15.72 | 15.43 | 15.69 | 282,927 | +0.07(+0.42%) |
May 11, 2004 | 15.63 | 15.66 | 15.55 | 15.62 | 216,095 | +0.14(+0.89%) |
May 10, 2004 | 15.75 | 15.75 | 15.30 | 15.48 | 464,154 | -0.29(-1.82%) |
May 07, 2004 | 16.27 | 16.31 | 15.77 | 15.77 | 282,927 | -0.48(-2.98%) |
May 06, 2004 | 16.25 | 16.36 | 16.11 | 16.26 | 230,471 | -0.12(-0.76%) |
May 05, 2004 | 16.28 | 16.41 | 16.26 | 16.38 | 214,260 | +0.06(+0.36%) |
May 04, 2004 | 16.25 | 16.41 | 16.16 | 16.32 | 191,626 | +0.05(+0.28%) |