Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.87 | 19.23 | 18.72 | 19.16 | 401,985 | +0.30(+1.59%) |
Jul 29, 2004 | 17.99 | 19.04 | 17.92 | 18.86 | 692,832 | +0.87(+4.86%) |
Jul 28, 2004 | 19.12 | 19.16 | 17.21 | 17.99 | 826,128 | -0.46(-2.51%) |
Jul 27, 2004 | 17.49 | 18.50 | 17.32 | 18.45 | 903,329 | +2.42(+15.08%) |
Jul 26, 2004 | 15.78 | 16.04 | 15.38 | 16.04 | 320,352 | +0.26(+1.63%) |
Jul 23, 2004 | 15.78 | 15.92 | 15.62 | 15.78 | 448,749 | -0.09(-0.54%) |
Jul 22, 2004 | 16.04 | 16.14 | 15.43 | 15.86 | 275,920 | -0.20(-1.23%) |
Jul 21, 2004 | 16.46 | 16.58 | 16.04 | 16.06 | 268,340 | -0.20(-1.21%) |
Jul 20, 2004 | 15.99 | 16.29 | 15.99 | 16.26 | 230,905 | +0.21(+1.28%) |
Jul 19, 2004 | 15.82 | 16.08 | 15.75 | 16.05 | 235,336 | +0.14(+0.86%) |
Jul 16, 2004 | 16.36 | 16.36 | 15.75 | 15.92 | 387,174 | -0.47(-2.88%) |
Jul 15, 2004 | 16.44 | 16.44 | 16.10 | 16.39 | 337,844 | -0.05(-0.31%) |
Jul 14, 2004 | 16.86 | 16.89 | 16.22 | 16.44 | 403,034 | -0.42(-2.49%) |
Jul 13, 2004 | 16.62 | 16.86 | 16.58 | 16.86 | 303,325 | +0.24(+1.44%) |
Jul 12, 2004 | 16.90 | 16.96 | 16.53 | 16.62 | 393,005 | -0.28(-1.67%) |
Jul 09, 2004 | 17.04 | 17.28 | 16.66 | 16.90 | 621,462 | -0.13(-0.76%) |
Jul 08, 2004 | 17.36 | 17.61 | 17.03 | 17.03 | 322,101 | -0.36(-2.07%) |
Jul 07, 2004 | 17.65 | 17.87 | 17.29 | 17.39 | 466,941 | -0.25(-1.41%) |
Jul 06, 2004 | 18.14 | 18.14 | 17.64 | 17.64 | 396,970 | -0.50(-2.74%) |
Jul 02, 2004 | 18.48 | 18.59 | 18.14 | 18.14 | 326,066 | -0.27(-1.44%) |
Jul 01, 2004 | 19.04 | 19.04 | 18.26 | 18.40 | 563,735 | -0.59(-3.12%) |
Jun 30, 2004 | 19.06 | 19.11 | 18.82 | 18.99 | 153,120 | -0.07(-0.36%) |
Jun 29, 2004 | 19.43 | 19.43 | 19.02 | 19.06 | 165,598 | -0.36(-1.85%) |
Jun 28, 2004 | 19.21 | 19.71 | 19.12 | 19.42 | 475,105 | +0.28(+1.48%) |
Jun 25, 2004 | 19.15 | 19.34 | 18.98 | 19.14 | 243,383 | -0.01(-0.04%) |
Jun 24, 2004 | 18.78 | 19.15 | 18.69 | 19.15 | 195,336 | +0.41(+2.20%) |
Jun 23, 2004 | 18.74 | 18.92 | 18.56 | 18.74 | 358,019 | +0.14(+0.74%) |
Jun 22, 2004 | 18.91 | 19.04 | 18.47 | 18.60 | 175,394 | -0.22(-1.18%) |
Jun 21, 2004 | 18.82 | 18.82 | 18.66 | 18.82 | 208,164 | +0.12(+0.64%) |
Jun 18, 2004 | 18.86 | 19.15 | 18.65 | 18.70 | 246,415 | -0.16(-0.86%) |
Jun 17, 2004 | 18.96 | 19.04 | 18.65 | 18.86 | 231,488 | -0.09(-0.50%) |
Jun 16, 2004 | 19.05 | 19.16 | 18.71 | 18.96 | 226,124 | -0.20(-1.03%) |
Jun 15, 2004 | 18.40 | 19.23 | 18.37 | 19.16 | 489,216 | +0.97(+5.33%) |
Jun 14, 2004 | 18.44 | 18.61 | 18.10 | 18.19 | 278,719 | +0.00(+0.00%) |
Jun 10, 2004 | 18.48 | 18.53 | 17.89 | 18.19 | 425,192 | -0.25(-1.35%) |
Jun 09, 2004 | 18.59 | 18.72 | 18.35 | 18.44 | 234,287 | -0.13(-0.69%) |
Jun 08, 2004 | 18.63 | 18.74 | 18.48 | 18.56 | 274,287 | -0.07(-0.37%) |
Jun 07, 2004 | 18.71 | 18.74 | 18.52 | 18.63 | 265,307 | +0.14(+0.74%) |
Jun 04, 2004 | 18.75 | 18.86 | 18.48 | 18.50 | 155,802 | -0.09(-0.46%) |
Jun 03, 2004 | 18.78 | 18.86 | 18.52 | 18.58 | 172,945 | -0.32(-1.68%) |
Jun 02, 2004 | 19.13 | 19.13 | 18.63 | 18.90 | 144,140 | -0.26(-1.34%) |
Jun 01, 2004 | 18.93 | 19.23 | 18.88 | 19.16 | 171,546 | +0.33(+1.78%) |
May 28, 2004 | 18.91 | 18.94 | 18.66 | 18.82 | 164,316 | -0.16(-0.86%) |
May 27, 2004 | 18.91 | 19.28 | 18.82 | 18.98 | 310,556 | +0.12(+0.64%) |
May 26, 2004 | 18.90 | 19.12 | 18.73 | 18.86 | 234,287 | -0.03(-0.18%) |
May 25, 2004 | 18.38 | 18.95 | 18.23 | 18.90 | 197,552 | +0.55(+2.99%) |
May 24, 2004 | 18.30 | 18.61 | 18.08 | 18.35 | 146,356 | +0.09(+0.47%) |
May 21, 2004 | 18.26 | 18.53 | 18.13 | 18.26 | 109,505 | +0.10(+0.57%) |
May 20, 2004 | 18.44 | 18.44 | 17.93 | 18.16 | 342,626 | -0.27(-1.49%) |
May 19, 2004 | 18.71 | 18.95 | 18.44 | 18.44 | 300,410 | -0.27(-1.47%) |
May 18, 2004 | 18.44 | 18.78 | 18.40 | 18.71 | 213,412 | +0.41(+2.25%) |
May 17, 2004 | 18.78 | 18.78 | 18.13 | 18.30 | 144,374 | -0.56(-2.96%) |
May 14, 2004 | 18.74 | 19.25 | 18.69 | 18.86 | 266,240 | +0.17(+0.92%) |
May 13, 2004 | 18.73 | 18.93 | 18.53 | 18.68 | 294,579 | -0.04(-0.23%) |
May 12, 2004 | 19.25 | 19.25 | 18.17 | 18.73 | 705,194 | -0.74(-3.79%) |
May 11, 2004 | 19.35 | 19.68 | 19.30 | 19.47 | 288,515 | +0.14(+0.71%) |
May 10, 2004 | 19.77 | 20.02 | 19.08 | 19.33 | 467,291 | -0.45(-2.26%) |
May 07, 2004 | 20.75 | 20.91 | 19.77 | 19.77 | 388,107 | -1.16(-5.53%) |
May 06, 2004 | 21.16 | 21.16 | 20.49 | 20.93 | 219,126 | -0.23(-1.09%) |
May 05, 2004 | 21.35 | 21.42 | 21.05 | 21.16 | 270,555 | -0.09(-0.44%) |
May 04, 2004 | 21.27 | 21.52 | 21.12 | 21.26 | 263,908 | -0.08(-0.36%) |