Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.33 | 17.76 | 17.33 | 17.54 | 3,121,164 | -0.21(-1.21%) |
Jul 29, 2004 | 17.36 | 17.76 | 17.35 | 17.75 | 2,549,261 | +0.42(+2.44%) |
Jul 28, 2004 | 17.24 | 17.43 | 17.19 | 17.33 | 1,726,707 | +0.19(+1.08%) |
Jul 27, 2004 | 17.23 | 17.32 | 17.06 | 17.14 | 1,273,832 | -0.08(-0.49%) |
Jul 26, 2004 | 17.25 | 17.36 | 17.21 | 17.23 | 1,661,073 | +0.03(+0.16%) |
Jul 23, 2004 | 17.39 | 17.53 | 17.16 | 17.20 | 2,393,513 | -0.27(-1.55%) |
Jul 22, 2004 | 17.56 | 17.63 | 17.33 | 17.47 | 1,534,949 | -0.17(-0.99%) |
Jul 21, 2004 | 18.10 | 18.10 | 17.64 | 17.64 | 1,501,068 | -0.39(-2.19%) |
Jul 20, 2004 | 18.02 | 18.13 | 17.91 | 18.04 | 1,228,420 | +0.08(+0.44%) |
Jul 19, 2004 | 18.00 | 18.08 | 17.87 | 17.96 | 1,235,871 | -0.04(-0.22%) |
Jul 16, 2004 | 17.94 | 18.04 | 17.84 | 18.00 | 1,711,452 | +0.16(+0.88%) |
Jul 15, 2004 | 17.86 | 17.97 | 17.79 | 17.84 | 1,545,593 | -0.03(-0.19%) |
Jul 14, 2004 | 17.62 | 17.92 | 17.58 | 17.88 | 2,863,950 | +0.16(+0.89%) |
Jul 13, 2004 | 17.65 | 17.81 | 17.58 | 17.72 | 1,628,433 | +0.02(+0.13%) |
Jul 12, 2004 | 17.67 | 17.76 | 17.61 | 17.70 | 889,607 | -0.02(-0.13%) |
Jul 09, 2004 | 17.83 | 17.83 | 17.56 | 17.72 | 1,931,414 | -0.11(-0.60%) |
Jul 08, 2004 | 17.59 | 17.90 | 17.55 | 17.83 | 1,433,660 | +0.19(+1.09%) |
Jul 07, 2004 | 17.80 | 17.81 | 17.61 | 17.63 | 1,369,977 | -0.17(-0.95%) |
Jul 06, 2004 | 17.79 | 17.90 | 17.76 | 17.80 | 1,175,204 | -0.07(-0.38%) |
Jul 02, 2004 | 17.90 | 18.07 | 17.81 | 17.87 | 1,530,869 | +0.06(+0.35%) |
Jul 01, 2004 | 17.97 | 18.03 | 17.73 | 17.81 | 1,803,339 | -0.23(-1.28%) |
Jun 30, 2004 | 17.95 | 18.16 | 17.76 | 18.04 | 2,070,488 | +0.09(+0.50%) |
Jun 29, 2004 | 18.22 | 18.29 | 17.85 | 17.95 | 1,718,192 | -0.24(-1.30%) |
Jun 28, 2004 | 18.12 | 18.49 | 18.11 | 18.19 | 2,859,693 | +0.16(+0.91%) |
Jun 25, 2004 | 18.04 | 18.13 | 17.97 | 18.02 | 1,527,321 | -0.04(-0.22%) |
Jun 24, 2004 | 17.90 | 18.14 | 17.89 | 18.06 | 1,717,305 | +0.16(+0.88%) |
Jun 23, 2004 | 17.85 | 17.93 | 17.77 | 17.90 | 2,870,336 | +0.01(+0.03%) |
Jun 22, 2004 | 17.96 | 18.10 | 17.85 | 17.90 | 2,651,438 | -0.13(-0.72%) |
Jun 21, 2004 | 17.95 | 18.26 | 17.93 | 18.03 | 2,448,149 | +0.05(+0.28%) |
Jun 18, 2004 | 17.80 | 17.98 | 17.70 | 17.98 | 1,495,924 | +0.18(+1.01%) |
Jun 17, 2004 | 17.57 | 17.84 | 17.55 | 17.80 | 1,091,476 | +0.13(+0.73%) |
Jun 16, 2004 | 17.64 | 17.75 | 17.56 | 17.67 | 1,245,095 | +0.09(+0.51%) |
Jun 15, 2004 | 17.62 | 17.72 | 17.53 | 17.58 | 1,995,097 | +0.11(+0.65%) |
Jun 14, 2004 | 17.59 | 17.63 | 17.45 | 17.46 | 1,272,945 | -0.12(-0.71%) |
Jun 10, 2004 | 17.50 | 17.59 | 17.44 | 17.59 | 1,167,221 | +0.14(+0.78%) |
Jun 09, 2004 | 17.70 | 17.79 | 17.40 | 17.45 | 2,824,037 | -0.25(-1.40%) |
Jun 08, 2004 | 17.88 | 17.88 | 17.64 | 17.70 | 1,480,491 | -0.18(-1.01%) |
Jun 07, 2004 | 17.56 | 17.88 | 17.51 | 17.88 | 2,157,231 | +0.44(+2.52%) |
Jun 04, 2004 | 17.63 | 17.70 | 17.44 | 17.44 | 1,327,758 | -0.08(-0.48%) |
Jun 03, 2004 | 17.76 | 17.76 | 17.52 | 17.53 | 1,879,439 | -0.27(-1.52%) |
Jun 02, 2004 | 17.70 | 17.85 | 17.64 | 17.80 | 1,375,654 | +0.10(+0.54%) |
Jun 01, 2004 | 17.92 | 17.97 | 17.68 | 17.70 | 1,609,630 | -0.21(-1.16%) |
May 28, 2004 | 17.81 | 17.97 | 17.73 | 17.91 | 1,968,666 | +0.13(+0.73%) |
May 27, 2004 | 17.59 | 17.80 | 17.52 | 17.78 | 2,170,003 | +0.29(+1.64%) |
May 26, 2004 | 17.39 | 17.60 | 17.31 | 17.49 | 1,242,966 | +0.03(+0.16%) |
May 25, 2004 | 17.05 | 17.48 | 16.97 | 17.46 | 2,093,371 | +0.29(+1.67%) |
May 24, 2004 | 16.88 | 17.18 | 16.88 | 17.18 | 1,884,406 | +0.32(+1.91%) |
May 21, 2004 | 16.92 | 17.03 | 16.82 | 16.86 | 1,595,262 | +0.01(+0.03%) |
May 20, 2004 | 16.63 | 16.93 | 16.63 | 16.85 | 1,562,799 | +0.19(+1.15%) |
May 19, 2004 | 16.78 | 16.84 | 16.62 | 16.66 | 1,846,977 | -0.01(-0.03%) |
May 18, 2004 | 16.75 | 16.81 | 16.62 | 16.66 | 1,761,121 | +0.08(+0.48%) |
May 17, 2004 | 16.77 | 16.78 | 16.49 | 16.59 | 2,562,211 | -0.26(-1.54%) |
May 14, 2004 | 16.46 | 16.96 | 16.46 | 16.84 | 2,756,984 | +0.24(+1.46%) |
May 13, 2004 | 16.46 | 16.64 | 16.40 | 16.60 | 2,513,251 | +0.15(+0.89%) |
May 12, 2004 | 16.37 | 16.49 | 16.17 | 16.46 | 2,533,296 | +0.09(+0.55%) |
May 11, 2004 | 16.35 | 16.49 | 16.25 | 16.37 | 2,929,407 | +0.01(+0.07%) |
May 10, 2004 | 16.35 | 16.56 | 16.07 | 16.35 | 3,522,596 | -0.32(-1.89%) |
May 07, 2004 | 17.14 | 17.15 | 16.54 | 16.67 | 3,021,826 | -0.51(-2.99%) |
May 06, 2004 | 17.24 | 17.26 | 16.90 | 17.18 | 2,254,440 | -0.25(-1.46%) |
May 05, 2004 | 17.56 | 17.61 | 17.40 | 17.44 | 3,361,882 | -0.06(-0.35%) |
May 04, 2004 | 17.48 | 17.67 | 17.39 | 17.50 | 2,769,934 | +0.10(+0.55%) |