Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.55 | 17.58 | 17.22 | 17.39 | 96,555 | -0.10(-0.59%) |
Jul 29, 2004 | 17.32 | 17.63 | 17.20 | 17.49 | 114,081 | +0.03(+0.17%) |
Jul 28, 2004 | 17.52 | 17.55 | 17.12 | 17.46 | 176,082 | -0.13(-0.72%) |
Jul 27, 2004 | 17.30 | 17.78 | 17.18 | 17.59 | 238,083 | +0.24(+1.40%) |
Jul 26, 2004 | 17.56 | 17.65 | 17.23 | 17.35 | 201,048 | -0.13(-0.73%) |
Jul 23, 2004 | 17.48 | 17.61 | 17.39 | 17.47 | 208,157 | -0.07(-0.41%) |
Jul 22, 2004 | 17.52 | 17.66 | 16.95 | 17.55 | 464,262 | +0.13(+0.76%) |
Jul 21, 2004 | 17.30 | 17.84 | 17.30 | 17.41 | 266,355 | -0.16(-0.89%) |
Jul 20, 2004 | 17.29 | 17.70 | 17.22 | 17.57 | 235,107 | +0.22(+1.25%) |
Jul 19, 2004 | 17.17 | 17.42 | 17.12 | 17.35 | 122,017 | +0.10(+0.56%) |
Jul 16, 2004 | 17.36 | 17.36 | 17.04 | 17.26 | 161,532 | -0.08(-0.49%) |
Jul 15, 2004 | 17.39 | 17.41 | 17.12 | 17.34 | 127,639 | +0.14(+0.81%) |
Jul 14, 2004 | 17.20 | 17.41 | 17.00 | 17.20 | 168,476 | -0.05(-0.32%) |
Jul 13, 2004 | 16.94 | 17.37 | 16.94 | 17.26 | 141,196 | +0.11(+0.64%) |
Jul 12, 2004 | 17.06 | 17.30 | 16.94 | 17.15 | 120,033 | +0.17(+1.00%) |
Jul 09, 2004 | 17.12 | 17.12 | 16.89 | 16.98 | 76,219 | +0.09(+0.54%) |
Jul 08, 2004 | 17.20 | 17.46 | 16.89 | 16.89 | 159,052 | -0.48(-2.75%) |
Jul 07, 2004 | 17.01 | 17.54 | 17.01 | 17.36 | 128,796 | +0.23(+1.34%) |
Jul 06, 2004 | 17.19 | 17.27 | 17.01 | 17.13 | 126,151 | -0.04(-0.25%) |
Jul 02, 2004 | 17.21 | 17.30 | 17.09 | 17.18 | 55,718 | +0.04(+0.21%) |
Jul 01, 2004 | 17.45 | 17.47 | 17.09 | 17.14 | 127,473 | -0.35(-2.01%) |
Jun 30, 2004 | 17.53 | 17.54 | 17.25 | 17.49 | 101,516 | +0.06(+0.35%) |
Jun 29, 2004 | 17.32 | 17.49 | 17.11 | 17.43 | 208,984 | +0.15(+0.84%) |
Jun 28, 2004 | 17.66 | 17.69 | 17.07 | 17.29 | 375,642 | -0.30(-1.72%) |
Jun 25, 2004 | 17.81 | 17.82 | 15.55 | 17.59 | 3,256,945 | -0.33(-1.82%) |
Jun 24, 2004 | 17.72 | 17.98 | 17.71 | 17.92 | 146,487 | +0.05(+0.31%) |
Jun 23, 2004 | 18.04 | 18.04 | 17.58 | 17.86 | 156,242 | -0.02(-0.14%) |
Jun 22, 2004 | 17.50 | 17.95 | 17.32 | 17.88 | 221,714 | +0.41(+2.32%) |
Jun 21, 2004 | 17.27 | 17.57 | 17.27 | 17.48 | 142,353 | +0.00(+0.00%) |
Jun 18, 2004 | 17.32 | 17.53 | 17.30 | 17.48 | 176,247 | +0.04(+0.21%) |
Jun 17, 2004 | 16.94 | 17.49 | 16.94 | 17.44 | 169,303 | +0.21(+1.19%) |
Jun 16, 2004 | 17.04 | 17.24 | 16.94 | 17.24 | 137,724 | +0.42(+2.48%) |
Jun 15, 2004 | 17.05 | 17.05 | 16.82 | 16.82 | 166,658 | -0.09(-0.54%) |
Jun 14, 2004 | 16.94 | 17.06 | 16.87 | 16.91 | 190,797 | -0.02(-0.14%) |
Jun 10, 2004 | 17.10 | 17.12 | 16.89 | 16.94 | 125,820 | +0.01(+0.04%) |
Jun 09, 2004 | 17.00 | 17.09 | 16.89 | 16.93 | 130,615 | -0.02(-0.11%) |
Jun 08, 2004 | 16.80 | 17.04 | 16.80 | 16.95 | 103,996 | -0.07(-0.39%) |
Jun 07, 2004 | 16.68 | 17.05 | 16.46 | 17.01 | 101,846 | +0.02(+0.11%) |
Jun 04, 2004 | 17.04 | 17.04 | 16.86 | 17.00 | 72,912 | +0.12(+0.72%) |
Jun 03, 2004 | 16.94 | 17.00 | 16.81 | 16.87 | 77,707 | -0.11(-0.64%) |
Jun 02, 2004 | 16.86 | 16.98 | 16.84 | 16.98 | 50,427 | +0.07(+0.43%) |
Jun 01, 2004 | 16.74 | 17.04 | 16.66 | 16.91 | 160,044 | +0.13(+0.76%) |
May 28, 2004 | 16.78 | 16.94 | 16.75 | 16.78 | 94,902 | +0.08(+0.47%) |
May 27, 2004 | 16.97 | 16.99 | 16.62 | 16.71 | 90,438 | -0.24(-1.39%) |
May 26, 2004 | 16.48 | 16.94 | 16.48 | 16.94 | 60,678 | +0.38(+2.30%) |
May 25, 2004 | 16.32 | 16.75 | 16.25 | 16.56 | 91,265 | +0.16(+0.96%) |
May 24, 2004 | 16.34 | 16.42 | 16.15 | 16.40 | 73,739 | +0.17(+1.04%) |
May 21, 2004 | 16.12 | 16.29 | 16.12 | 16.23 | 71,424 | +0.02(+0.15%) |
May 20, 2004 | 16.07 | 16.22 | 16.02 | 16.21 | 36,704 | +0.13(+0.83%) |
May 19, 2004 | 16.08 | 16.40 | 16.08 | 16.08 | 71,590 | -0.05(-0.30%) |
May 18, 2004 | 15.92 | 16.12 | 15.85 | 16.12 | 68,283 | +0.29(+1.83%) |
May 17, 2004 | 15.85 | 15.90 | 15.72 | 15.83 | 40,341 | -0.11(-0.68%) |
May 14, 2004 | 15.85 | 16.00 | 15.85 | 15.94 | 146,487 | +0.02(+0.11%) |
May 13, 2004 | 15.70 | 16.06 | 15.70 | 15.93 | 149,959 | +0.14(+0.88%) |
May 12, 2004 | 15.81 | 15.89 | 15.66 | 15.79 | 117,884 | -0.02(-0.15%) |
May 11, 2004 | 15.80 | 15.89 | 15.79 | 15.81 | 77,211 | +0.00(+0.00%) |
May 10, 2004 | 15.96 | 16.15 | 15.79 | 15.81 | 166,658 | -0.19(-1.17%) |
May 07, 2004 | 16.22 | 16.22 | 15.91 | 16.00 | 155,746 | -0.15(-0.90%) |
May 06, 2004 | 16.19 | 16.29 | 16.08 | 16.14 | 97,713 | -0.08(-0.49%) |
May 05, 2004 | 16.16 | 16.38 | 16.11 | 16.22 | 144,172 | +0.08(+0.52%) |
May 04, 2004 | 16.11 | 16.23 | 16.02 | 16.14 | 113,916 | -0.01(-0.07%) |