Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 21.07 | 21.14 | 20.85 | 20.99 | 47,702 | -0.03(-0.15%) |
Jul 29, 2004 | 21.00 | 21.06 | 20.65 | 21.02 | 125,675 | -0.01(-0.03%) |
Jul 28, 2004 | 20.68 | 21.08 | 20.41 | 21.03 | 65,135 | +0.25(+1.18%) |
Jul 27, 2004 | 20.31 | 20.79 | 20.29 | 20.78 | 38,194 | +0.47(+2.33%) |
Jul 26, 2004 | 20.52 | 20.54 | 20.29 | 20.31 | 80,667 | -0.08(-0.40%) |
Jul 23, 2004 | 20.55 | 20.55 | 20.13 | 20.39 | 130,430 | +0.00(+0.00%) |
Jul 22, 2004 | 20.50 | 20.75 | 20.07 | 20.39 | 114,106 | +0.16(+0.81%) |
Jul 21, 2004 | 20.48 | 20.66 | 20.22 | 20.23 | 137,878 | -0.06(-0.31%) |
Jul 20, 2004 | 20.22 | 20.47 | 20.17 | 20.29 | 83,836 | +0.28(+1.42%) |
Jul 19, 2004 | 20.19 | 20.29 | 19.98 | 20.01 | 51,981 | -0.15(-0.75%) |
Jul 16, 2004 | 20.22 | 20.32 | 20.05 | 20.16 | 63,868 | -0.03(-0.16%) |
Jul 15, 2004 | 20.01 | 20.25 | 20.01 | 20.19 | 75,278 | -0.05(-0.25%) |
Jul 14, 2004 | 20.15 | 20.44 | 20.04 | 20.24 | 80,667 | +0.05(+0.25%) |
Jul 13, 2004 | 20.01 | 20.25 | 20.01 | 20.19 | 23,930 | +0.07(+0.34%) |
Jul 12, 2004 | 19.96 | 20.34 | 19.88 | 20.12 | 68,147 | +0.12(+0.60%) |
Jul 09, 2004 | 20.00 | 20.22 | 19.98 | 20.00 | 27,734 | +0.06(+0.32%) |
Jul 08, 2004 | 20.13 | 20.35 | 19.88 | 19.94 | 106,658 | -0.30(-1.50%) |
Jul 07, 2004 | 20.15 | 20.29 | 20.05 | 20.24 | 100,635 | +0.20(+0.98%) |
Jul 06, 2004 | 20.10 | 20.29 | 19.90 | 20.05 | 66,245 | -0.15(-0.75%) |
Jul 02, 2004 | 19.67 | 20.21 | 19.67 | 20.20 | 60,856 | +0.13(+0.66%) |
Jul 01, 2004 | 19.95 | 20.25 | 19.94 | 20.07 | 73,852 | -0.11(-0.56%) |
Jun 30, 2004 | 20.27 | 20.28 | 20.14 | 20.18 | 130,430 | -0.03(-0.16%) |
Jun 29, 2004 | 19.98 | 20.25 | 19.81 | 20.21 | 139,780 | +0.39(+1.97%) |
Jun 28, 2004 | 19.72 | 19.97 | 19.46 | 19.82 | 173,695 | +0.19(+0.96%) |
Jun 25, 2004 | 19.51 | 21.72 | 18.95 | 19.63 | 845,181 | +0.32(+1.67%) |
Jun 24, 2004 | 19.18 | 19.56 | 19.02 | 19.31 | 81,934 | +0.01(+0.03%) |
Jun 23, 2004 | 19.00 | 19.37 | 19.00 | 19.30 | 116,008 | +0.13(+0.66%) |
Jun 22, 2004 | 18.90 | 19.18 | 18.89 | 19.18 | 75,595 | +0.09(+0.46%) |
Jun 21, 2004 | 18.94 | 19.09 | 18.77 | 19.09 | 68,147 | +0.13(+0.67%) |
Jun 18, 2004 | 18.99 | 19.09 | 18.88 | 18.96 | 149,289 | +0.03(+0.17%) |
Jun 17, 2004 | 18.89 | 19.09 | 18.85 | 18.93 | 139,622 | +0.04(+0.23%) |
Jun 16, 2004 | 18.68 | 18.96 | 18.66 | 18.89 | 168,941 | +0.11(+0.61%) |
Jun 15, 2004 | 18.50 | 18.85 | 18.48 | 18.77 | 196,358 | +0.26(+1.43%) |
Jun 14, 2004 | 18.85 | 18.85 | 18.31 | 18.51 | 176,231 | -0.34(-1.81%) |
Jun 10, 2004 | 18.88 | 19.11 | 18.48 | 18.85 | 99,050 | +0.08(+0.44%) |
Jun 09, 2004 | 19.17 | 19.28 | 18.76 | 18.77 | 83,836 | -0.36(-1.88%) |
Jun 08, 2004 | 18.88 | 19.22 | 18.88 | 19.13 | 96,198 | +0.04(+0.20%) |
Jun 07, 2004 | 18.92 | 19.10 | 18.77 | 19.09 | 83,995 | +0.20(+1.07%) |
Jun 04, 2004 | 18.77 | 18.96 | 18.56 | 18.89 | 41,997 | +0.24(+1.29%) |
Jun 03, 2004 | 18.63 | 18.80 | 18.49 | 18.65 | 40,888 | -0.02(-0.10%) |
Jun 02, 2004 | 18.99 | 19.07 | 18.41 | 18.66 | 181,619 | -0.37(-1.92%) |
Jun 01, 2004 | 18.81 | 19.03 | 18.59 | 19.03 | 62,600 | +0.16(+0.87%) |
May 28, 2004 | 18.90 | 19.02 | 18.80 | 18.87 | 61,807 | -0.02(-0.10%) |
May 27, 2004 | 18.98 | 19.09 | 18.49 | 18.89 | 100,318 | -0.11(-0.56%) |
May 26, 2004 | 19.03 | 19.03 | 18.56 | 18.99 | 57,845 | +0.00(+0.00%) |
May 25, 2004 | 18.69 | 19.00 | 18.55 | 18.99 | 85,896 | +0.30(+1.62%) |
May 24, 2004 | 18.60 | 18.73 | 18.48 | 18.69 | 62,441 | +0.17(+0.92%) |
May 21, 2004 | 18.44 | 18.60 | 18.36 | 18.52 | 119,178 | +0.10(+0.55%) |
May 20, 2004 | 18.41 | 18.46 | 18.31 | 18.42 | 126,943 | +0.11(+0.59%) |
May 19, 2004 | 18.48 | 18.67 | 18.30 | 18.31 | 91,285 | -0.05(-0.28%) |
May 18, 2004 | 18.29 | 18.51 | 18.29 | 18.36 | 62,917 | +0.11(+0.62%) |
May 17, 2004 | 18.32 | 18.43 | 18.20 | 18.25 | 87,006 | -0.12(-0.65%) |
May 14, 2004 | 18.43 | 18.63 | 18.30 | 18.37 | 44,057 | -0.12(-0.65%) |
May 13, 2004 | 18.64 | 18.74 | 18.40 | 18.49 | 48,495 | -0.07(-0.37%) |
May 12, 2004 | 18.68 | 18.68 | 18.22 | 18.56 | 123,615 | +0.01(+0.07%) |
May 11, 2004 | 18.64 | 18.64 | 18.32 | 18.54 | 101,745 | -0.09(-0.47%) |
May 10, 2004 | 18.37 | 18.74 | 18.28 | 18.63 | 455,792 | +0.30(+1.62%) |
May 07, 2004 | 18.49 | 18.71 | 18.30 | 18.34 | 136,452 | -0.30(-1.63%) |
May 06, 2004 | 18.68 | 18.68 | 18.28 | 18.64 | 99,367 | +0.01(+0.07%) |
May 05, 2004 | 18.63 | 18.70 | 18.36 | 18.63 | 78,765 | +0.14(+0.75%) |
May 04, 2004 | 18.20 | 18.68 | 18.20 | 18.49 | 149,289 | +0.22(+1.21%) |