Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.77 | 20.02 | 19.75 | 19.81 | 47,955 | +0.10(+0.50%) |
Jul 29, 2004 | 19.98 | 20.04 | 19.72 | 19.72 | 53,683 | -0.16(-0.80%) |
Jul 28, 2004 | 19.61 | 19.98 | 19.30 | 19.88 | 82,980 | +0.12(+0.59%) |
Jul 27, 2004 | 19.73 | 19.92 | 19.64 | 19.76 | 72,832 | -0.07(-0.37%) |
Jul 26, 2004 | 19.83 | 19.88 | 19.59 | 19.83 | 125,370 | -0.15(-0.76%) |
Jul 23, 2004 | 20.28 | 20.35 | 19.95 | 19.99 | 85,762 | -0.37(-1.83%) |
Jul 22, 2004 | 20.90 | 20.90 | 20.33 | 20.36 | 82,980 | -0.54(-2.57%) |
Jul 21, 2004 | 21.20 | 21.23 | 20.80 | 20.90 | 85,107 | -0.18(-0.87%) |
Jul 20, 2004 | 21.04 | 21.38 | 21.04 | 21.08 | 175,125 | +0.05(+0.23%) |
Jul 19, 2004 | 20.59 | 21.03 | 20.47 | 21.03 | 81,507 | +0.49(+2.38%) |
Jul 16, 2004 | 20.44 | 20.68 | 20.44 | 20.54 | 47,627 | +0.16(+0.78%) |
Jul 15, 2004 | 20.36 | 20.47 | 20.31 | 20.38 | 112,276 | +0.04(+0.18%) |
Jul 14, 2004 | 20.31 | 20.41 | 20.17 | 20.35 | 105,239 | -0.01(-0.06%) |
Jul 13, 2004 | 20.22 | 20.53 | 20.19 | 20.36 | 132,244 | -0.32(-1.57%) |
Jul 12, 2004 | 20.46 | 20.68 | 20.41 | 20.68 | 50,082 | +0.21(+1.05%) |
Jul 09, 2004 | 20.55 | 20.56 | 20.27 | 20.47 | 43,535 | -0.02(-0.12%) |
Jul 08, 2004 | 20.90 | 20.90 | 20.49 | 20.49 | 87,726 | -0.37(-1.76%) |
Jul 07, 2004 | 20.93 | 21.05 | 20.80 | 20.86 | 57,938 | +0.01(+0.06%) |
Jul 06, 2004 | 20.81 | 20.87 | 20.47 | 20.85 | 70,705 | -0.09(-0.41%) |
Jul 02, 2004 | 20.19 | 20.93 | 20.16 | 20.93 | 99,674 | +0.83(+4.13%) |
Jul 01, 2004 | 20.61 | 20.69 | 20.04 | 20.10 | 135,681 | -0.47(-2.29%) |
Jun 30, 2004 | 20.38 | 20.61 | 20.13 | 20.57 | 146,483 | +0.23(+1.11%) |
Jun 29, 2004 | 20.60 | 20.67 | 19.81 | 20.35 | 156,303 | -0.15(-0.72%) |
Jun 28, 2004 | 20.28 | 20.63 | 20.28 | 20.49 | 97,874 | +0.21(+1.02%) |
Jun 25, 2004 | 20.07 | 20.35 | 20.07 | 20.28 | 137,154 | +0.15(+0.76%) |
Jun 24, 2004 | 20.16 | 20.19 | 20.03 | 20.13 | 109,003 | +0.03(+0.15%) |
Jun 23, 2004 | 19.67 | 20.11 | 19.67 | 20.10 | 103,766 | +0.37(+1.86%) |
Jun 22, 2004 | 19.49 | 19.73 | 19.44 | 19.73 | 110,640 | +0.18(+0.94%) |
Jun 21, 2004 | 19.19 | 19.55 | 19.13 | 19.55 | 69,723 | +0.30(+1.56%) |
Jun 18, 2004 | 19.19 | 19.33 | 19.18 | 19.25 | 114,895 | +0.07(+0.38%) |
Jun 17, 2004 | 18.79 | 19.18 | 18.70 | 19.18 | 118,169 | +0.12(+0.61%) |
Jun 16, 2004 | 19.09 | 19.09 | 18.86 | 19.06 | 110,640 | -0.24(-1.27%) |
Jun 15, 2004 | 19.17 | 19.37 | 19.08 | 19.31 | 174,962 | +0.23(+1.22%) |
Jun 14, 2004 | 19.41 | 19.42 | 18.98 | 19.08 | 89,690 | -0.34(-1.73%) |
Jun 10, 2004 | 19.52 | 19.55 | 19.41 | 19.41 | 100,165 | -0.01(-0.03%) |
Jun 09, 2004 | 19.49 | 19.61 | 19.37 | 19.42 | 62,194 | +0.00(+0.00%) |
Jun 08, 2004 | 19.43 | 19.49 | 19.31 | 19.42 | 57,938 | -0.11(-0.56%) |
Jun 07, 2004 | 19.25 | 19.55 | 19.19 | 19.53 | 50,410 | +0.28(+1.46%) |
Jun 04, 2004 | 19.30 | 19.44 | 19.22 | 19.25 | 56,956 | +0.06(+0.29%) |
Jun 03, 2004 | 19.46 | 19.52 | 19.19 | 19.19 | 62,030 | -0.33(-1.69%) |
Jun 02, 2004 | 19.25 | 19.53 | 19.16 | 19.52 | 67,267 | +0.38(+1.98%) |
Jun 01, 2004 | 19.52 | 19.52 | 19.02 | 19.14 | 123,733 | -0.26(-1.32%) |
May 28, 2004 | 19.23 | 19.47 | 19.23 | 19.40 | 51,064 | +0.24(+1.24%) |
May 27, 2004 | 19.30 | 19.37 | 19.04 | 19.16 | 121,442 | +0.01(+0.06%) |
May 26, 2004 | 18.76 | 19.15 | 18.63 | 19.15 | 82,325 | +0.45(+2.42%) |
May 25, 2004 | 18.38 | 18.72 | 18.33 | 18.70 | 90,345 | +0.39(+2.14%) |
May 24, 2004 | 18.26 | 18.39 | 18.21 | 18.31 | 53,519 | +0.17(+0.94%) |
May 21, 2004 | 18.14 | 18.24 | 17.96 | 18.13 | 55,483 | +0.07(+0.37%) |
May 20, 2004 | 17.83 | 18.15 | 17.83 | 18.07 | 83,307 | +0.34(+1.89%) |
May 19, 2004 | 18.43 | 18.72 | 17.72 | 17.73 | 132,571 | -0.69(-3.75%) |
May 18, 2004 | 17.89 | 18.42 | 17.88 | 18.42 | 141,737 | +0.59(+3.32%) |
May 17, 2004 | 17.95 | 18.22 | 17.75 | 17.83 | 247,794 | -0.12(-0.65%) |
May 14, 2004 | 17.63 | 17.99 | 17.54 | 17.94 | 166,778 | +0.32(+1.80%) |
May 13, 2004 | 17.84 | 18.02 | 17.63 | 17.63 | 78,233 | -0.23(-1.27%) |
May 12, 2004 | 17.78 | 17.91 | 17.63 | 17.85 | 152,703 | +0.04(+0.24%) |
May 11, 2004 | 17.54 | 17.90 | 17.53 | 17.81 | 115,877 | +0.37(+2.10%) |
May 10, 2004 | 17.69 | 17.77 | 17.02 | 17.44 | 161,050 | -0.27(-1.55%) |
May 07, 2004 | 18.15 | 18.15 | 17.60 | 17.72 | 107,039 | -0.49(-2.68%) |
May 06, 2004 | 18.20 | 18.33 | 17.77 | 18.21 | 352,052 | +0.00(+0.00%) |
May 05, 2004 | 18.12 | 18.23 | 18.02 | 18.21 | 340,922 | +0.07(+0.37%) |
May 04, 2004 | 17.78 | 18.15 | 17.78 | 18.14 | 179,381 | +0.29(+1.61%) |