Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.77 | 16.93 | 16.75 | 16.79 | 297,395 | +0.19(+1.17%) |
Jul 29, 2004 | 16.46 | 16.67 | 16.42 | 16.59 | 412,438 | +0.33(+2.01%) |
Jul 28, 2004 | 16.17 | 16.27 | 16.08 | 16.27 | 442,422 | +0.06(+0.38%) |
Jul 27, 2004 | 16.18 | 16.25 | 16.01 | 16.20 | 214,174 | +0.02(+0.13%) |
Jul 26, 2004 | 16.29 | 16.30 | 16.13 | 16.18 | 266,799 | -0.21(-1.26%) |
Jul 23, 2004 | 16.44 | 16.49 | 16.28 | 16.39 | 386,737 | -0.18(-1.11%) |
Jul 22, 2004 | 16.51 | 16.60 | 16.48 | 16.57 | 212,950 | -0.04(-0.26%) |
Jul 21, 2004 | 16.72 | 16.73 | 16.59 | 16.61 | 418,557 | -0.23(-1.38%) |
Jul 20, 2004 | 16.87 | 16.95 | 16.83 | 16.85 | 499,331 | -0.13(-0.76%) |
Jul 19, 2004 | 16.94 | 17.06 | 16.91 | 16.98 | 391,632 | -0.07(-0.39%) |
Jul 16, 2004 | 17.06 | 17.09 | 16.97 | 17.04 | 411,214 | +0.25(+1.50%) |
Jul 15, 2004 | 17.05 | 17.05 | 16.79 | 16.79 | 347,573 | -0.17(-0.99%) |
Jul 14, 2004 | 16.76 | 16.97 | 16.76 | 16.96 | 145,026 | +0.17(+0.99%) |
Jul 13, 2004 | 16.80 | 16.82 | 16.73 | 16.79 | 223,964 | -0.17(-0.99%) |
Jul 12, 2004 | 17.05 | 17.05 | 16.93 | 16.96 | 257,008 | -0.23(-1.34%) |
Jul 09, 2004 | 17.07 | 17.23 | 17.03 | 17.19 | 460,168 | +0.23(+1.35%) |
Jul 08, 2004 | 16.82 | 17.04 | 16.82 | 16.96 | 604,582 | +0.12(+0.73%) |
Jul 07, 2004 | 16.78 | 16.88 | 16.73 | 16.84 | 325,544 | +0.07(+0.40%) |
Jul 06, 2004 | 16.75 | 16.83 | 16.69 | 16.77 | 387,349 | +0.27(+1.62%) |
Jul 02, 2004 | 16.37 | 16.51 | 16.35 | 16.51 | 401,423 | +0.22(+1.38%) |
Jul 01, 2004 | 16.40 | 16.42 | 16.16 | 16.28 | 454,048 | -0.12(-0.71%) |
Jun 30, 2004 | 16.30 | 16.43 | 16.20 | 16.40 | 525,032 | -0.03(-0.17%) |
Jun 29, 2004 | 16.39 | 16.47 | 16.37 | 16.43 | 257,008 | -0.21(-1.28%) |
Jun 28, 2004 | 16.72 | 16.76 | 16.59 | 16.64 | 412,438 | -0.10(-0.62%) |
Jun 25, 2004 | 16.69 | 16.83 | 16.68 | 16.74 | 373,274 | -0.11(-0.68%) |
Jun 24, 2004 | 16.79 | 16.92 | 16.79 | 16.86 | 361,648 | -0.03(-0.20%) |
Jun 23, 2004 | 16.77 | 16.89 | 16.67 | 16.89 | 576,434 | +0.01(+0.05%) |
Jun 22, 2004 | 16.75 | 16.89 | 16.75 | 16.88 | 391,632 | -0.11(-0.63%) |
Jun 21, 2004 | 16.94 | 17.06 | 16.89 | 16.99 | 361,648 | -0.73(-4.11%) |
Jun 18, 2004 | 17.60 | 17.81 | 17.59 | 17.72 | 345,126 | +0.13(+0.72%) |
Jun 17, 2004 | 17.44 | 17.62 | 17.38 | 17.59 | 230,084 | +0.26(+1.53%) |
Jun 16, 2004 | 17.49 | 17.49 | 17.27 | 17.32 | 433,855 | -0.05(-0.26%) |
Jun 15, 2004 | 17.22 | 17.45 | 17.22 | 17.37 | 438,138 | +0.49(+2.88%) |
Jun 14, 2004 | 16.92 | 17.04 | 16.84 | 16.88 | 2,114,815 | -0.16(-0.97%) |
Jun 10, 2004 | 16.94 | 17.11 | 16.91 | 17.05 | 283,321 | +0.20(+1.20%) |
Jun 09, 2004 | 16.96 | 16.96 | 16.77 | 16.85 | 507,898 | -0.28(-1.64%) |
Jun 08, 2004 | 17.24 | 17.29 | 17.06 | 17.13 | 381,841 | -0.12(-0.67%) |
Jun 07, 2004 | 17.13 | 17.27 | 17.13 | 17.24 | 234,367 | +0.37(+2.18%) |
Jun 04, 2004 | 16.79 | 16.98 | 16.77 | 16.87 | 288,217 | +0.12(+0.73%) |
Jun 03, 2004 | 16.82 | 16.82 | 16.73 | 16.75 | 187,249 | -0.11(-0.64%) |
Jun 02, 2004 | 16.96 | 16.99 | 16.78 | 16.86 | 238,651 | +0.00(+0.00%) |
Jun 01, 2004 | 16.75 | 16.86 | 16.70 | 16.86 | 203,159 | +0.27(+1.62%) |
May 28, 2004 | 16.71 | 16.71 | 16.59 | 16.59 | 274,754 | -0.11(-0.67%) |
May 27, 2004 | 16.91 | 16.94 | 16.68 | 16.70 | 525,644 | +0.16(+0.98%) |
May 26, 2004 | 16.63 | 16.65 | 16.53 | 16.54 | 192,756 | -0.01(-0.08%) |
May 25, 2004 | 16.54 | 16.63 | 16.44 | 16.55 | 288,829 | +0.36(+2.22%) |
May 24, 2004 | 16.04 | 16.24 | 16.04 | 16.19 | 967,454 | +0.15(+0.94%) |
May 21, 2004 | 16.20 | 16.21 | 16.01 | 16.04 | 311,470 | +0.08(+0.52%) |
May 20, 2004 | 15.94 | 16.16 | 15.94 | 15.96 | 1,236,702 | -0.06(-0.38%) |
May 19, 2004 | 16.09 | 16.18 | 15.99 | 16.02 | 307,798 | +0.12(+0.75%) |
May 18, 2004 | 15.97 | 16.01 | 15.90 | 15.90 | 235,591 | -0.21(-1.31%) |
May 17, 2004 | 16.26 | 16.29 | 16.07 | 16.11 | 254,561 | -0.03(-0.20%) |
May 14, 2004 | 16.11 | 16.27 | 16.05 | 16.15 | 397,139 | +0.09(+0.56%) |
May 13, 2004 | 16.04 | 16.14 | 16.01 | 16.06 | 271,083 | -0.14(-0.86%) |
May 12, 2004 | 16.19 | 16.27 | 16.02 | 16.19 | 305,962 | +0.02(+0.10%) |
May 11, 2004 | 15.93 | 16.18 | 15.93 | 16.18 | 775,921 | +0.20(+1.26%) |
May 10, 2004 | 16.07 | 16.12 | 15.90 | 15.98 | 342,678 | -0.51(-3.11%) |
May 07, 2004 | 16.62 | 16.67 | 16.44 | 16.49 | 679,237 | -0.41(-2.41%) |
May 06, 2004 | 17.08 | 17.11 | 16.90 | 16.90 | 856,084 | -0.45(-2.59%) |
May 05, 2004 | 17.21 | 17.42 | 17.19 | 17.35 | 709,833 | +0.34(+1.97%) |
May 04, 2004 | 16.91 | 17.08 | 16.91 | 17.01 | 528,092 | +0.21(+1.26%) |