Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.93 | 17.93 | 17.66 | 17.79 | 62,025 | -0.06(-0.36%) |
Jul 29, 2004 | 17.94 | 17.95 | 17.82 | 17.85 | 178,494 | +0.06(+0.32%) |
Jul 28, 2004 | 17.76 | 17.86 | 17.59 | 17.80 | 92,230 | +0.07(+0.41%) |
Jul 27, 2004 | 17.30 | 17.78 | 17.30 | 17.72 | 398,754 | +0.44(+2.56%) |
Jul 26, 2004 | 17.30 | 17.38 | 17.19 | 17.28 | 335,237 | +0.14(+0.80%) |
Jul 23, 2004 | 17.22 | 17.30 | 17.09 | 17.14 | 106,525 | +0.13(+0.76%) |
Jul 22, 2004 | 17.10 | 17.10 | 16.91 | 17.02 | 319,202 | +0.12(+0.71%) |
Jul 21, 2004 | 17.22 | 17.22 | 16.89 | 16.89 | 668,609 | -0.05(-0.29%) |
Jul 20, 2004 | 16.73 | 16.96 | 16.69 | 16.94 | 244,498 | +0.09(+0.53%) |
Jul 19, 2004 | 17.02 | 17.02 | 16.77 | 16.85 | 87,880 | +0.02(+0.14%) |
Jul 16, 2004 | 17.02 | 17.02 | 16.82 | 16.83 | 57,550 | -0.10(-0.62%) |
Jul 15, 2004 | 17.10 | 17.10 | 16.89 | 16.93 | 136,978 | -0.15(-0.89%) |
Jul 14, 2004 | 17.04 | 17.19 | 17.00 | 17.09 | 66,873 | +0.02(+0.09%) |
Jul 13, 2004 | 17.15 | 17.15 | 16.98 | 17.07 | 32,939 | -0.06(-0.38%) |
Jul 12, 2004 | 16.85 | 17.17 | 16.85 | 17.14 | 591,295 | +0.23(+1.33%) |
Jul 09, 2004 | 16.85 | 16.97 | 16.85 | 16.91 | 54,567 | -0.01(-0.05%) |
Jul 08, 2004 | 17.34 | 17.34 | 16.87 | 16.92 | 243,006 | -0.22(-1.27%) |
Jul 07, 2004 | 17.14 | 17.19 | 16.94 | 17.14 | 47,855 | +0.11(+0.66%) |
Jul 06, 2004 | 17.14 | 17.14 | 16.88 | 17.02 | 591,170 | +0.01(+0.05%) |
Jul 02, 2004 | 17.06 | 17.19 | 16.89 | 17.02 | 34,555 | +0.03(+0.19%) |
Jul 01, 2004 | 17.28 | 17.28 | 16.94 | 16.98 | 90,614 | -0.20(-1.17%) |
Jun 30, 2004 | 17.21 | 17.22 | 17.06 | 17.18 | 39,900 | +0.08(+0.47%) |
Jun 29, 2004 | 17.00 | 17.19 | 16.98 | 17.10 | 681,164 | +0.10(+0.62%) |
Jun 28, 2004 | 16.89 | 17.21 | 16.89 | 17.00 | 53,324 | +0.00(+0.00%) |
Jun 25, 2004 | 16.84 | 17.10 | 16.84 | 17.00 | 286,884 | +0.07(+0.43%) |
Jun 24, 2004 | 17.02 | 17.16 | 16.89 | 16.93 | 204,224 | -0.28(-1.64%) |
Jun 23, 2004 | 17.18 | 17.24 | 17.03 | 17.21 | 86,761 | +0.17(+0.99%) |
Jun 22, 2004 | 17.06 | 17.17 | 16.98 | 17.04 | 176,381 | -0.10(-0.61%) |
Jun 21, 2004 | 17.30 | 17.30 | 17.07 | 17.14 | 175,511 | -0.15(-0.88%) |
Jun 18, 2004 | 17.21 | 17.39 | 17.21 | 17.30 | 23,741 | +0.09(+0.51%) |
Jun 17, 2004 | 17.00 | 17.21 | 16.99 | 17.21 | 25,605 | +0.31(+1.81%) |
Jun 16, 2004 | 17.22 | 17.22 | 16.90 | 16.90 | 28,464 | -0.22(-1.27%) |
Jun 15, 2004 | 17.02 | 17.26 | 16.98 | 17.12 | 67,246 | +0.06(+0.38%) |
Jun 14, 2004 | 17.29 | 17.38 | 17.06 | 17.06 | 207,581 | -0.26(-1.49%) |
Jun 10, 2004 | 17.36 | 17.36 | 17.18 | 17.31 | 87,631 | +0.13(+0.75%) |
Jun 09, 2004 | 17.21 | 17.41 | 17.07 | 17.18 | 69,732 | +0.02(+0.14%) |
Jun 08, 2004 | 17.21 | 17.22 | 17.02 | 17.16 | 235,424 | -0.02(-0.14%) |
Jun 07, 2004 | 17.10 | 17.18 | 16.89 | 17.18 | 44,872 | +0.29(+1.71%) |
Jun 04, 2004 | 16.90 | 17.05 | 16.86 | 16.89 | 524,297 | +0.10(+0.62%) |
Jun 03, 2004 | 16.84 | 17.03 | 16.70 | 16.79 | 230,203 | -0.13(-0.76%) |
Jun 02, 2004 | 16.81 | 17.05 | 16.81 | 16.92 | 202,733 | +0.06(+0.33%) |
Jun 01, 2004 | 16.98 | 16.98 | 16.73 | 16.86 | 182,472 | -0.01(-0.05%) |
May 28, 2004 | 16.82 | 17.02 | 16.82 | 16.87 | 343,068 | -0.10(-0.57%) |
May 27, 2004 | 16.61 | 16.98 | 16.61 | 16.97 | 673,954 | +0.21(+1.25%) |
May 26, 2004 | 17.10 | 17.10 | 16.74 | 16.76 | 388,188 | -0.24(-1.42%) |
May 25, 2004 | 17.02 | 17.02 | 16.75 | 17.00 | 236,667 | -0.02(-0.09%) |
May 24, 2004 | 17.20 | 17.20 | 16.85 | 17.02 | 456,056 | +0.07(+0.43%) |
May 21, 2004 | 16.89 | 17.14 | 16.89 | 16.94 | 162,957 | -0.05(-0.28%) |
May 20, 2004 | 17.10 | 17.12 | 16.93 | 16.99 | 22,871 | -0.02(-0.09%) |
May 19, 2004 | 17.21 | 17.35 | 17.01 | 17.01 | 54,567 | -0.01(-0.05%) |
May 18, 2004 | 17.00 | 17.16 | 16.92 | 17.02 | 469,605 | +0.20(+1.20%) |
May 17, 2004 | 17.09 | 17.09 | 16.81 | 16.81 | 148,911 | -0.29(-1.69%) |
May 14, 2004 | 17.13 | 17.20 | 16.94 | 17.10 | 206,959 | -0.02(-0.14%) |
May 13, 2004 | 17.00 | 17.26 | 16.97 | 17.13 | 395,274 | +0.11(+0.66%) |
May 12, 2004 | 16.96 | 17.05 | 16.68 | 17.02 | 449,966 | +0.01(+0.05%) |
May 11, 2004 | 16.84 | 17.09 | 16.84 | 17.01 | 375,386 | -0.06(-0.38%) |
May 10, 2004 | 16.98 | 17.16 | 16.83 | 17.07 | 404,223 | -0.16(-0.93%) |
May 07, 2004 | 17.62 | 17.62 | 17.23 | 17.23 | 397,635 | -0.37(-2.10%) |
May 06, 2004 | 17.69 | 17.69 | 17.35 | 17.60 | 474,701 | -0.10(-0.55%) |
May 05, 2004 | 17.42 | 17.78 | 17.42 | 17.70 | 390,053 | +0.25(+1.43%) |
May 04, 2004 | 17.55 | 17.60 | 17.39 | 17.45 | 390,177 | +0.03(+0.18%) |