Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.34 | 20.23 | 18.32 | 18.32 | 59,042 | +0.35(+1.95%) |
Jul 29, 2004 | 18.15 | 18.15 | 17.58 | 17.97 | 32,951 | +0.27(+1.52%) |
Jul 28, 2004 | 17.56 | 18.03 | 17.55 | 17.70 | 51,325 | +0.03(+0.15%) |
Jul 27, 2004 | 17.80 | 17.91 | 17.63 | 17.67 | 18,619 | -0.12(-0.65%) |
Jul 26, 2004 | 17.63 | 17.96 | 17.56 | 17.79 | 35,645 | -0.10(-0.55%) |
Jul 23, 2004 | 17.63 | 18.12 | 17.63 | 17.89 | 23,029 | -0.17(-0.96%) |
Jul 22, 2004 | 17.63 | 18.34 | 17.63 | 18.06 | 18,741 | +0.16(+0.92%) |
Jul 21, 2004 | 19.18 | 19.18 | 17.63 | 17.89 | 112,205 | -0.82(-4.36%) |
Jul 20, 2004 | 18.53 | 18.74 | 18.53 | 18.71 | 9,922 | +0.21(+1.15%) |
Jul 19, 2004 | 19.05 | 19.70 | 18.16 | 18.50 | 66,759 | -0.56(-2.91%) |
Jul 16, 2004 | 19.86 | 19.86 | 19.00 | 19.05 | 64,922 | -0.38(-1.93%) |
Jul 15, 2004 | 20.00 | 20.08 | 19.31 | 19.43 | 31,236 | +0.02(+0.08%) |
Jul 14, 2004 | 19.10 | 19.92 | 18.75 | 19.41 | 53,040 | +0.33(+1.72%) |
Jul 13, 2004 | 18.40 | 19.09 | 18.40 | 19.09 | 91,013 | +0.69(+3.73%) |
Jul 12, 2004 | 19.18 | 19.18 | 18.17 | 18.40 | 53,530 | -0.38(-2.00%) |
Jul 09, 2004 | 18.82 | 19.18 | 18.66 | 18.78 | 61,859 | -0.07(-0.35%) |
Jul 08, 2004 | 19.54 | 19.54 | 18.60 | 18.84 | 91,013 | -0.70(-3.59%) |
Jul 07, 2004 | 18.58 | 19.98 | 17.76 | 19.54 | 185,824 | +0.32(+1.66%) |
Jul 06, 2004 | 20.92 | 20.92 | 18.99 | 19.23 | 185,456 | -1.16(-5.69%) |
Jul 02, 2004 | 21.10 | 21.23 | 20.00 | 20.38 | 151,403 | -0.23(-1.11%) |
Jul 01, 2004 | 20.16 | 20.98 | 19.84 | 20.61 | 562,863 | +0.97(+4.95%) |
Jun 30, 2004 | 18.49 | 19.90 | 18.38 | 19.64 | 354,132 | +1.27(+6.93%) |
Jun 29, 2004 | 18.34 | 18.53 | 18.09 | 18.37 | 199,053 | +0.45(+2.51%) |
Jun 28, 2004 | 17.74 | 18.56 | 17.55 | 17.92 | 229,187 | +0.48(+2.76%) |
Jun 25, 2004 | 17.54 | 17.56 | 17.39 | 17.44 | 83,173 | +0.13(+0.75%) |
Jun 24, 2004 | 17.18 | 18.00 | 17.10 | 17.31 | 197,583 | +0.15(+0.86%) |
Jun 23, 2004 | 17.35 | 17.35 | 17.14 | 17.16 | 70,066 | -0.12(-0.71%) |
Jun 22, 2004 | 17.67 | 17.67 | 17.14 | 17.28 | 80,846 | -0.01(-0.05%) |
Jun 21, 2004 | 17.47 | 17.90 | 17.29 | 17.29 | 149,811 | -0.06(-0.33%) |
Jun 18, 2004 | 17.59 | 17.76 | 17.23 | 17.35 | 83,663 | -0.22(-1.25%) |
Jun 17, 2004 | 18.07 | 18.31 | 17.52 | 17.57 | 120,534 | -0.38(-2.13%) |
Jun 16, 2004 | 18.00 | 18.12 | 17.65 | 17.95 | 97,995 | -0.13(-0.73%) |
Jun 15, 2004 | 18.41 | 18.69 | 17.67 | 18.08 | 1,910,672 | -1.22(-6.30%) |
Jun 14, 2004 | 18.03 | 20.16 | 18.03 | 19.30 | 173,452 | +1.05(+5.77%) |
Jun 10, 2004 | 18.09 | 18.69 | 17.03 | 18.25 | 39,320 | +0.37(+2.06%) |
Jun 09, 2004 | 16.85 | 18.20 | 16.85 | 17.88 | 44,343 | +0.04(+0.23%) |
Jun 08, 2004 | 18.44 | 18.44 | 17.09 | 17.84 | 44,955 | -0.53(-2.89%) |
Jun 07, 2004 | 18.68 | 18.90 | 18.25 | 18.37 | 83,173 | -0.12(-0.66%) |
Jun 04, 2004 | 17.97 | 18.78 | 17.96 | 18.49 | 76,191 | +0.55(+3.05%) |
Jun 03, 2004 | 18.78 | 18.78 | 17.41 | 17.94 | 42,505 | +0.21(+1.20%) |
Jun 02, 2004 | 18.51 | 18.73 | 16.56 | 17.73 | 54,755 | -0.11(-0.59%) |
Jun 01, 2004 | 17.76 | 18.46 | 17.72 | 17.84 | 71,414 | +0.08(+0.46%) |
May 28, 2004 | 17.52 | 18.55 | 17.38 | 17.76 | 76,191 | +0.61(+3.57%) |
May 27, 2004 | 16.33 | 17.57 | 16.17 | 17.14 | 115,390 | +0.95(+5.85%) |
May 26, 2004 | 14.88 | 16.21 | 14.88 | 16.20 | 31,603 | +0.59(+3.76%) |
May 25, 2004 | 15.80 | 15.80 | 15.03 | 15.61 | 9,309 | +0.01(+0.06%) |
May 24, 2004 | 15.67 | 15.92 | 15.31 | 15.60 | 28,541 | +0.00(+0.00%) |
May 21, 2004 | 14.89 | 15.99 | 14.49 | 15.60 | 77,049 | +0.91(+6.17%) |
May 20, 2004 | 13.63 | 14.85 | 13.48 | 14.69 | 75,701 | +1.04(+7.66%) |
May 19, 2004 | 13.36 | 14.08 | 13.36 | 13.65 | 30,501 | +0.26(+1.95%) |
May 18, 2004 | 13.19 | 13.88 | 13.19 | 13.39 | 41,280 | +0.26(+1.99%) |
May 17, 2004 | 13.49 | 13.95 | 12.96 | 13.13 | 49,977 | -0.63(-4.57%) |
May 14, 2004 | 13.56 | 13.95 | 13.51 | 13.76 | 32,338 | +0.16(+1.14%) |
May 13, 2004 | 13.68 | 13.96 | 13.60 | 13.60 | 27,561 | -0.10(-0.72%) |
May 12, 2004 | 14.34 | 14.51 | 13.57 | 13.70 | 24,743 | -0.56(-3.95%) |
May 11, 2004 | 13.67 | 14.48 | 13.67 | 14.26 | 33,686 | +0.42(+3.07%) |
May 10, 2004 | 15.50 | 15.50 | 13.07 | 13.84 | 101,793 | -0.90(-6.09%) |
May 07, 2004 | 15.11 | 16.31 | 14.69 | 14.74 | 91,871 | -0.61(-3.99%) |
May 06, 2004 | 16.95 | 17.36 | 15.14 | 15.35 | 122,127 | -2.20(-12.56%) |
May 05, 2004 | 17.09 | 17.96 | 16.78 | 17.55 | 81,336 | -0.35(-1.96%) |
May 04, 2004 | 16.75 | 17.96 | 16.75 | 17.90 | 21,314 | +0.67(+3.88%) |