Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.55 | 19.57 | 19.38 | 19.47 | 406,201 | -0.08(-0.40%) |
Jul 29, 2004 | 19.30 | 19.60 | 19.19 | 19.55 | 745,450 | +0.27(+1.43%) |
Jul 28, 2004 | 19.41 | 19.41 | 18.77 | 19.27 | 620,104 | -0.10(-0.51%) |
Jul 27, 2004 | 19.19 | 19.53 | 19.04 | 19.37 | 670,548 | +0.20(+1.02%) |
Jul 26, 2004 | 19.07 | 19.36 | 18.92 | 19.17 | 606,754 | +0.21(+1.09%) |
Jul 23, 2004 | 19.30 | 19.35 | 18.96 | 18.97 | 673,402 | -0.38(-1.98%) |
Jul 22, 2004 | 19.14 | 19.47 | 19.14 | 19.35 | 1,116,188 | +0.27(+1.39%) |
Jul 21, 2004 | 19.63 | 20.16 | 18.70 | 19.09 | 2,909,956 | +0.45(+2.42%) |
Jul 20, 2004 | 17.54 | 18.64 | 17.51 | 18.63 | 1,104,061 | +1.25(+7.17%) |
Jul 19, 2004 | 17.66 | 17.66 | 17.28 | 17.39 | 520,847 | -0.22(-1.23%) |
Jul 16, 2004 | 17.71 | 17.82 | 17.57 | 17.60 | 289,518 | -0.06(-0.33%) |
Jul 15, 2004 | 17.76 | 17.78 | 17.52 | 17.66 | 397,947 | -0.13(-0.72%) |
Jul 14, 2004 | 17.83 | 17.83 | 17.58 | 17.79 | 475,294 | -0.04(-0.22%) |
Jul 13, 2004 | 17.71 | 18.05 | 17.62 | 17.83 | 729,247 | +0.12(+0.67%) |
Jul 12, 2004 | 17.31 | 17.83 | 17.21 | 17.71 | 518,605 | +0.41(+2.38%) |
Jul 09, 2004 | 17.47 | 17.55 | 17.28 | 17.30 | 466,224 | -0.05(-0.28%) |
Jul 08, 2004 | 17.03 | 17.51 | 17.03 | 17.35 | 923,481 | +0.17(+0.97%) |
Jul 07, 2004 | 16.80 | 17.26 | 16.80 | 17.18 | 407,628 | +0.30(+1.80%) |
Jul 06, 2004 | 17.17 | 17.17 | 16.81 | 16.88 | 219,202 | -0.32(-1.88%) |
Jul 02, 2004 | 17.30 | 17.30 | 16.89 | 17.20 | 329,363 | -0.09(-0.51%) |
Jul 01, 2004 | 17.65 | 17.71 | 17.23 | 17.29 | 357,286 | -0.26(-1.51%) |
Jun 30, 2004 | 17.64 | 17.69 | 17.41 | 17.56 | 496,898 | -0.11(-0.61%) |
Jun 29, 2004 | 17.55 | 17.81 | 17.46 | 17.66 | 405,692 | +0.21(+1.18%) |
Jun 28, 2004 | 17.35 | 17.64 | 17.17 | 17.46 | 604,512 | +0.09(+0.51%) |
Jun 25, 2004 | 16.93 | 17.37 | 16.85 | 17.37 | 1,147,881 | +0.54(+3.21%) |
Jun 24, 2004 | 17.17 | 17.17 | 16.73 | 16.83 | 639,976 | -0.15(-0.87%) |
Jun 23, 2004 | 16.88 | 17.04 | 16.60 | 16.98 | 253,646 | +0.14(+0.82%) |
Jun 22, 2004 | 16.90 | 17.00 | 16.67 | 16.84 | 430,455 | +0.04(+0.23%) |
Jun 21, 2004 | 16.60 | 16.88 | 16.45 | 16.80 | 456,543 | +0.20(+1.18%) |
Jun 18, 2004 | 16.66 | 16.77 | 16.46 | 16.60 | 368,597 | -0.06(-0.35%) |
Jun 17, 2004 | 16.60 | 16.77 | 16.29 | 16.66 | 322,026 | +0.23(+1.37%) |
Jun 16, 2004 | 16.76 | 16.83 | 16.39 | 16.44 | 498,631 | -0.13(-0.77%) |
Jun 15, 2004 | 16.57 | 16.78 | 16.36 | 16.56 | 535,012 | +0.09(+0.54%) |
Jun 14, 2004 | 16.57 | 16.62 | 16.37 | 16.48 | 554,578 | -0.20(-1.18%) |
Jun 10, 2004 | 16.38 | 16.70 | 16.24 | 16.67 | 762,061 | +0.49(+3.03%) |
Jun 09, 2004 | 17.06 | 17.09 | 16.12 | 16.18 | 791,716 | -0.88(-5.18%) |
Jun 08, 2004 | 16.77 | 17.22 | 16.68 | 17.06 | 312,752 | +0.31(+1.87%) |
Jun 07, 2004 | 16.71 | 16.76 | 16.46 | 16.75 | 381,336 | +0.22(+1.31%) |
Jun 04, 2004 | 16.56 | 16.84 | 16.31 | 16.53 | 296,651 | +0.25(+1.51%) |
Jun 03, 2004 | 16.76 | 16.76 | 16.29 | 16.29 | 259,964 | -0.47(-2.81%) |
Jun 02, 2004 | 17.07 | 17.17 | 16.73 | 16.76 | 405,488 | -0.07(-0.41%) |
Jun 01, 2004 | 16.55 | 16.87 | 16.49 | 16.83 | 423,729 | +0.05(+0.29%) |
May 28, 2004 | 16.59 | 16.78 | 16.39 | 16.78 | 337,210 | +0.07(+0.41%) |
May 27, 2004 | 16.27 | 16.77 | 16.19 | 16.71 | 645,275 | +0.43(+2.65%) |
May 26, 2004 | 16.09 | 16.29 | 15.85 | 16.28 | 200,043 | +0.19(+1.16%) |
May 25, 2004 | 15.90 | 16.20 | 15.73 | 16.09 | 540,922 | +0.13(+0.80%) |
May 24, 2004 | 15.75 | 16.07 | 15.60 | 15.97 | 536,948 | +0.37(+2.39%) |
May 21, 2004 | 15.80 | 16.00 | 15.54 | 15.59 | 374,202 | -0.12(-0.75%) |
May 20, 2004 | 15.86 | 15.98 | 15.33 | 15.71 | 529,611 | -0.17(-1.05%) |
May 19, 2004 | 16.04 | 16.33 | 15.75 | 15.88 | 588,003 | +0.13(+0.81%) |
May 18, 2004 | 15.73 | 15.85 | 15.41 | 15.75 | 661,478 | +0.02(+0.12%) |
May 17, 2004 | 15.66 | 16.06 | 15.44 | 15.73 | 507,293 | -0.05(-0.31%) |
May 14, 2004 | 16.19 | 16.29 | 15.78 | 15.78 | 658,829 | -0.39(-2.43%) |
May 13, 2004 | 16.19 | 16.33 | 15.95 | 16.17 | 596,564 | -0.23(-1.38%) |
May 12, 2004 | 16.57 | 16.57 | 15.79 | 16.40 | 1,104,774 | -0.28(-1.71%) |
May 11, 2004 | 16.67 | 16.88 | 16.40 | 16.68 | 834,007 | +0.00(+0.00%) |
May 10, 2004 | 16.91 | 16.98 | 16.44 | 16.68 | 652,307 | -0.29(-1.73%) |
May 07, 2004 | 17.38 | 17.46 | 16.74 | 16.98 | 739,233 | -0.50(-2.86%) |
May 06, 2004 | 17.47 | 17.66 | 17.03 | 17.48 | 507,497 | -0.21(-1.17%) |
May 05, 2004 | 17.57 | 17.78 | 17.35 | 17.68 | 754,621 | +0.12(+0.67%) |
May 04, 2004 | 17.39 | 17.93 | 16.92 | 17.57 | 745,246 | +0.16(+0.90%) |