Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.03 | 18.98 | 17.90 | 18.78 | 759,111 | +0.80(+4.43%) |
Jul 29, 2004 | 17.36 | 18.24 | 17.36 | 17.98 | 745,027 | +0.72(+4.19%) |
Jul 28, 2004 | 17.51 | 17.54 | 16.74 | 17.26 | 326,222 | -0.31(-1.77%) |
Jul 27, 2004 | 16.81 | 17.74 | 16.72 | 17.57 | 452,431 | +0.72(+4.30%) |
Jul 26, 2004 | 17.08 | 17.08 | 16.54 | 16.84 | 254,711 | -0.13(-0.76%) |
Jul 23, 2004 | 17.17 | 17.23 | 16.74 | 16.97 | 315,632 | -0.15(-0.86%) |
Jul 22, 2004 | 16.97 | 17.36 | 16.58 | 17.12 | 370,002 | +0.32(+1.91%) |
Jul 21, 2004 | 17.13 | 17.30 | 16.77 | 16.80 | 319,016 | -0.29(-1.71%) |
Jul 20, 2004 | 16.52 | 17.26 | 16.28 | 17.09 | 373,278 | +0.82(+5.07%) |
Jul 19, 2004 | 16.63 | 16.64 | 16.21 | 16.27 | 606,263 | -0.30(-1.82%) |
Jul 16, 2004 | 17.51 | 17.51 | 16.15 | 16.57 | 470,446 | -0.84(-4.84%) |
Jul 15, 2004 | 17.45 | 17.62 | 17.24 | 17.41 | 281,896 | +0.03(+0.16%) |
Jul 14, 2004 | 17.49 | 17.73 | 17.33 | 17.38 | 323,383 | -0.28(-1.61%) |
Jul 13, 2004 | 17.65 | 17.86 | 17.43 | 17.67 | 344,673 | +0.12(+0.68%) |
Jul 12, 2004 | 17.58 | 17.89 | 17.41 | 17.55 | 442,496 | -0.00(-0.03%) |
Jul 09, 2004 | 17.68 | 18.03 | 17.36 | 17.55 | 531,803 | -0.12(-0.70%) |
Jul 08, 2004 | 19.23 | 19.46 | 17.31 | 17.68 | 2,902,594 | -3.34(-15.90%) |
Jul 07, 2004 | 20.77 | 21.23 | 20.74 | 21.02 | 341,398 | +0.07(+0.35%) |
Jul 06, 2004 | 21.03 | 21.13 | 20.63 | 20.95 | 209,075 | -0.16(-0.78%) |
Jul 02, 2004 | 21.38 | 21.42 | 20.84 | 21.11 | 154,704 | -0.36(-1.66%) |
Jul 01, 2004 | 21.44 | 21.66 | 20.90 | 21.47 | 220,211 | -0.07(-0.34%) |
Jun 30, 2004 | 21.52 | 21.78 | 21.25 | 21.54 | 399,808 | -0.16(-0.72%) |
Jun 29, 2004 | 21.74 | 21.85 | 21.21 | 21.70 | 507,457 | -0.16(-0.71%) |
Jun 28, 2004 | 21.62 | 21.94 | 21.30 | 21.85 | 428,303 | +0.38(+1.79%) |
Jun 25, 2004 | 21.43 | 21.64 | 21.20 | 21.47 | 452,759 | -0.02(-0.09%) |
Jun 24, 2004 | 21.02 | 21.60 | 20.90 | 21.49 | 226,652 | +0.32(+1.51%) |
Jun 23, 2004 | 21.15 | 21.20 | 20.81 | 21.17 | 219,774 | +0.17(+0.83%) |
Jun 22, 2004 | 21.20 | 21.20 | 20.87 | 20.99 | 333,537 | -0.16(-0.74%) |
Jun 21, 2004 | 21.11 | 21.41 | 21.01 | 21.15 | 184,728 | +0.04(+0.17%) |
Jun 18, 2004 | 20.66 | 21.59 | 20.54 | 21.11 | 416,512 | +0.35(+1.68%) |
Jun 17, 2004 | 20.87 | 21.09 | 20.59 | 20.76 | 304,605 | -0.05(-0.22%) |
Jun 16, 2004 | 21.31 | 21.42 | 20.69 | 20.81 | 271,087 | -0.54(-2.53%) |
Jun 15, 2004 | 20.87 | 21.56 | 20.86 | 21.35 | 269,013 | +0.43(+2.06%) |
Jun 14, 2004 | 21.09 | 21.41 | 20.86 | 20.92 | 259,078 | -0.41(-1.93%) |
Jun 10, 2004 | 21.98 | 21.98 | 21.31 | 21.33 | 205,799 | -0.13(-0.60%) |
Jun 09, 2004 | 21.65 | 21.74 | 21.46 | 21.46 | 136,253 | -0.14(-0.64%) |
Jun 08, 2004 | 21.63 | 21.78 | 21.30 | 21.60 | 310,719 | -0.13(-0.59%) |
Jun 07, 2004 | 21.25 | 22.02 | 21.25 | 21.73 | 317,815 | +0.35(+1.63%) |
Jun 04, 2004 | 22.15 | 22.20 | 21.12 | 21.38 | 599,712 | -1.00(-4.46%) |
Jun 03, 2004 | 22.15 | 22.98 | 21.55 | 22.38 | 710,418 | +0.30(+1.37%) |
Jun 02, 2004 | 21.85 | 22.13 | 21.48 | 22.07 | 337,686 | +0.27(+1.22%) |
Jun 01, 2004 | 22.18 | 22.26 | 21.41 | 21.81 | 340,961 | +0.12(+0.55%) |
May 28, 2004 | 21.83 | 21.90 | 21.11 | 21.69 | 532,568 | +0.02(+0.08%) |
May 27, 2004 | 21.86 | 22.18 | 21.63 | 21.67 | 851,148 | -0.31(-1.42%) |
May 26, 2004 | 21.99 | 22.05 | 21.59 | 21.98 | 338,450 | +0.03(+0.12%) |
May 25, 2004 | 21.90 | 22.12 | 21.67 | 21.96 | 688,692 | +0.09(+0.42%) |
May 24, 2004 | 21.94 | 22.49 | 21.78 | 21.86 | 642,073 | -0.17(-0.79%) |
May 21, 2004 | 21.07 | 22.07 | 21.06 | 22.04 | 662,052 | +1.15(+5.53%) |
May 20, 2004 | 20.90 | 21.20 | 20.33 | 20.88 | 293,796 | +0.07(+0.35%) |
May 19, 2004 | 20.75 | 21.37 | 20.75 | 20.81 | 400,354 | +0.18(+0.89%) |
May 18, 2004 | 20.45 | 20.94 | 20.30 | 20.63 | 366,072 | +0.38(+1.90%) |
May 17, 2004 | 20.23 | 20.51 | 19.72 | 20.24 | 377,972 | -0.19(-0.94%) |
May 14, 2004 | 20.46 | 20.70 | 19.92 | 20.43 | 770,138 | +0.06(+0.31%) |
May 13, 2004 | 21.08 | 21.09 | 19.74 | 20.37 | 2,241,415 | -1.71(-7.76%) |
May 12, 2004 | 21.45 | 22.11 | 20.62 | 22.08 | 575,474 | +0.47(+2.16%) |
May 11, 2004 | 21.25 | 21.94 | 20.98 | 21.62 | 524,816 | +0.42(+1.99%) |
May 10, 2004 | 20.52 | 21.24 | 19.92 | 21.19 | 951,045 | +0.53(+2.57%) |
May 07, 2004 | 22.02 | 22.44 | 20.55 | 20.66 | 1,196,040 | -1.04(-4.81%) |
May 06, 2004 | 23.86 | 23.88 | 21.34 | 21.71 | 1,540,823 | -2.83(-11.53%) |
May 05, 2004 | 24.22 | 24.72 | 24.16 | 24.54 | 331,026 | +0.25(+1.02%) |
May 04, 2004 | 24.41 | 24.73 | 23.77 | 24.29 | 385,724 | -0.05(-0.23%) |