Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.81 | 17.03 | 16.81 | 16.94 | 48,219 | +0.08(+0.45%) |
Jul 29, 2004 | 17.01 | 17.10 | 16.74 | 16.87 | 99,466 | -0.08(-0.50%) |
Jul 28, 2004 | 17.10 | 17.13 | 16.88 | 16.95 | 56,181 | -0.20(-1.14%) |
Jul 27, 2004 | 17.10 | 17.34 | 17.07 | 17.15 | 49,004 | -0.00(-0.03%) |
Jul 26, 2004 | 17.38 | 17.47 | 16.95 | 17.15 | 88,028 | -0.23(-1.33%) |
Jul 23, 2004 | 17.79 | 17.85 | 17.38 | 17.38 | 55,171 | -0.45(-2.50%) |
Jul 22, 2004 | 17.92 | 17.99 | 17.76 | 17.83 | 45,640 | -0.15(-0.84%) |
Jul 21, 2004 | 18.75 | 18.91 | 17.97 | 17.98 | 56,293 | -0.69(-3.70%) |
Jul 20, 2004 | 18.48 | 18.67 | 18.37 | 18.67 | 33,417 | +0.22(+1.18%) |
Jul 19, 2004 | 18.79 | 18.80 | 18.27 | 18.45 | 51,919 | -0.38(-2.04%) |
Jul 16, 2004 | 18.84 | 18.95 | 18.62 | 18.84 | 70,534 | +0.07(+0.36%) |
Jul 15, 2004 | 19.33 | 19.46 | 18.73 | 18.77 | 53,713 | -0.61(-3.13%) |
Jul 14, 2004 | 19.40 | 19.52 | 19.22 | 19.38 | 37,678 | -0.06(-0.30%) |
Jul 13, 2004 | 19.31 | 19.51 | 19.31 | 19.44 | 39,808 | +0.08(+0.44%) |
Jul 12, 2004 | 19.17 | 19.59 | 19.17 | 19.35 | 61,227 | +0.18(+0.93%) |
Jul 09, 2004 | 19.35 | 19.48 | 19.17 | 19.17 | 58,984 | -0.10(-0.53%) |
Jul 08, 2004 | 20.02 | 20.06 | 19.05 | 19.28 | 80,739 | -0.80(-3.98%) |
Jul 07, 2004 | 20.18 | 20.60 | 19.94 | 20.07 | 75,692 | -0.08(-0.38%) |
Jul 06, 2004 | 20.22 | 20.22 | 20.06 | 20.15 | 34,089 | +0.00(+0.02%) |
Jul 02, 2004 | 20.07 | 20.18 | 20.04 | 20.14 | 26,913 | +0.08(+0.40%) |
Jul 01, 2004 | 20.12 | 20.19 | 20.04 | 20.06 | 45,079 | -0.04(-0.18%) |
Jun 30, 2004 | 20.23 | 20.28 | 20.00 | 20.10 | 74,347 | -0.11(-0.53%) |
Jun 29, 2004 | 19.77 | 20.27 | 19.77 | 20.21 | 49,228 | +0.43(+2.19%) |
Jun 28, 2004 | 19.63 | 19.86 | 19.63 | 19.77 | 36,220 | +0.11(+0.57%) |
Jun 25, 2004 | 19.71 | 19.89 | 19.40 | 19.66 | 146,115 | -0.01(-0.05%) |
Jun 24, 2004 | 19.55 | 19.75 | 19.55 | 19.67 | 61,563 | +0.16(+0.82%) |
Jun 23, 2004 | 19.46 | 19.72 | 19.35 | 19.51 | 50,798 | -0.02(-0.09%) |
Jun 22, 2004 | 19.78 | 19.79 | 19.35 | 19.53 | 55,059 | -0.34(-1.73%) |
Jun 21, 2004 | 19.31 | 20.15 | 19.31 | 19.87 | 67,506 | +0.60(+3.12%) |
Jun 18, 2004 | 19.95 | 19.95 | 19.26 | 19.27 | 85,897 | -0.72(-3.59%) |
Jun 17, 2004 | 19.81 | 20.33 | 19.62 | 19.99 | 59,545 | +0.18(+0.90%) |
Jun 16, 2004 | 19.57 | 19.86 | 19.54 | 19.81 | 34,426 | +0.25(+1.30%) |
Jun 15, 2004 | 19.42 | 19.89 | 19.42 | 19.56 | 48,331 | +0.04(+0.21%) |
Jun 14, 2004 | 19.44 | 19.60 | 19.37 | 19.52 | 37,566 | +0.03(+0.16%) |
Jun 10, 2004 | 19.48 | 19.75 | 19.48 | 19.48 | 43,285 | +0.00(+0.00%) |
Jun 09, 2004 | 19.86 | 19.89 | 19.48 | 19.48 | 22,091 | -0.37(-1.86%) |
Jun 08, 2004 | 19.73 | 20.00 | 19.72 | 19.86 | 55,059 | +0.09(+0.45%) |
Jun 07, 2004 | 19.53 | 19.89 | 19.53 | 19.77 | 34,314 | +0.19(+0.96%) |
Jun 04, 2004 | 19.51 | 19.87 | 19.46 | 19.58 | 40,033 | +0.12(+0.62%) |
Jun 03, 2004 | 19.66 | 19.69 | 19.45 | 19.46 | 23,548 | -0.24(-1.20%) |
Jun 02, 2004 | 19.65 | 19.78 | 19.61 | 19.69 | 44,406 | +0.09(+0.45%) |
Jun 01, 2004 | 19.61 | 19.72 | 19.59 | 19.61 | 55,059 | -0.04(-0.23%) |
May 28, 2004 | 19.84 | 19.86 | 19.63 | 19.65 | 39,584 | -0.22(-1.10%) |
May 27, 2004 | 19.69 | 19.88 | 19.57 | 19.87 | 30,165 | +0.13(+0.68%) |
May 26, 2004 | 20.02 | 20.04 | 19.69 | 19.73 | 43,621 | -0.25(-1.23%) |
May 25, 2004 | 19.40 | 19.98 | 19.40 | 19.98 | 48,219 | +0.70(+3.61%) |
May 24, 2004 | 19.05 | 19.41 | 19.04 | 19.28 | 45,415 | +0.23(+1.22%) |
May 21, 2004 | 18.82 | 19.05 | 18.76 | 19.05 | 44,294 | +0.29(+1.55%) |
May 20, 2004 | 18.73 | 18.86 | 18.61 | 18.76 | 37,454 | +0.08(+0.41%) |
May 19, 2004 | 18.88 | 18.91 | 18.64 | 18.69 | 37,117 | -0.18(-0.97%) |
May 18, 2004 | 18.59 | 18.87 | 18.57 | 18.87 | 53,041 | +0.28(+1.51%) |
May 17, 2004 | 18.90 | 18.90 | 18.55 | 18.59 | 73,225 | -0.31(-1.65%) |
May 14, 2004 | 18.93 | 19.06 | 18.67 | 18.90 | 58,648 | +0.04(+0.21%) |
May 13, 2004 | 18.67 | 18.95 | 18.65 | 18.86 | 53,713 | +0.22(+1.20%) |
May 12, 2004 | 18.41 | 18.66 | 17.56 | 18.64 | 67,731 | +0.18(+0.97%) |
May 11, 2004 | 17.86 | 18.46 | 17.86 | 18.46 | 51,022 | +0.68(+3.84%) |
May 10, 2004 | 18.68 | 18.68 | 17.65 | 17.78 | 79,057 | -0.99(-5.30%) |
May 07, 2004 | 19.02 | 19.23 | 18.73 | 18.77 | 33,417 | -0.31(-1.61%) |
May 06, 2004 | 19.75 | 19.75 | 19.05 | 19.08 | 36,893 | -0.70(-3.52%) |
May 05, 2004 | 19.48 | 19.84 | 19.32 | 19.77 | 38,911 | +0.34(+1.77%) |
May 04, 2004 | 19.44 | 19.44 | 19.11 | 19.43 | 48,892 | +0.01(+0.07%) |