Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 20.28 | 20.55 | 20.10 | 20.29 | 142,272 | +0.02(+0.10%) |
Jul 29, 2004 | 20.67 | 20.98 | 20.10 | 20.27 | 253,356 | -0.20(-0.96%) |
Jul 28, 2004 | 20.09 | 20.75 | 19.83 | 20.47 | 194,321 | +0.39(+1.92%) |
Jul 27, 2004 | 19.50 | 20.09 | 19.43 | 20.09 | 305,202 | +0.59(+3.04%) |
Jul 26, 2004 | 18.66 | 19.99 | 18.66 | 19.49 | 471,980 | +0.92(+4.94%) |
Jul 23, 2004 | 18.78 | 19.01 | 18.55 | 18.58 | 125,159 | -0.11(-0.58%) |
Jul 22, 2004 | 19.65 | 20.88 | 18.47 | 18.68 | 449,804 | -1.07(-5.40%) |
Jul 21, 2004 | 18.76 | 19.95 | 18.52 | 19.75 | 536,180 | +2.17(+12.36%) |
Jul 20, 2004 | 16.69 | 17.58 | 16.69 | 17.58 | 82,123 | +1.03(+6.20%) |
Jul 19, 2004 | 16.64 | 17.04 | 16.49 | 16.55 | 107,337 | -0.19(-1.12%) |
Jul 16, 2004 | 17.04 | 17.04 | 16.60 | 16.74 | 59,845 | -0.20(-1.17%) |
Jul 15, 2004 | 16.71 | 16.94 | 16.34 | 16.94 | 102,578 | +0.33(+1.96%) |
Jul 14, 2004 | 15.80 | 16.88 | 15.80 | 16.61 | 111,691 | +0.32(+1.94%) |
Jul 13, 2004 | 16.79 | 16.89 | 16.25 | 16.29 | 97,818 | -0.50(-3.00%) |
Jul 12, 2004 | 17.06 | 17.06 | 16.16 | 16.80 | 162,221 | -0.27(-1.56%) |
Jul 09, 2004 | 17.36 | 17.58 | 16.99 | 17.06 | 69,465 | -0.30(-1.71%) |
Jul 08, 2004 | 17.85 | 18.07 | 17.04 | 17.36 | 121,919 | -0.59(-3.30%) |
Jul 07, 2004 | 17.68 | 18.27 | 17.68 | 17.95 | 92,451 | +0.15(+0.83%) |
Jul 06, 2004 | 18.07 | 18.12 | 17.54 | 17.81 | 57,617 | -0.27(-1.48%) |
Jul 02, 2004 | 17.63 | 18.17 | 17.23 | 18.07 | 69,668 | +0.39(+2.23%) |
Jul 01, 2004 | 18.17 | 18.17 | 17.54 | 17.68 | 113,109 | -0.49(-2.72%) |
Jun 30, 2004 | 18.49 | 18.52 | 18.02 | 18.17 | 68,452 | -0.30(-1.60%) |
Jun 29, 2004 | 18.19 | 18.49 | 18.05 | 18.47 | 101,160 | +0.32(+1.74%) |
Jun 28, 2004 | 17.91 | 18.31 | 17.91 | 18.15 | 97,008 | +0.38(+2.11%) |
Jun 25, 2004 | 18.01 | 18.27 | 17.78 | 17.78 | 207,586 | -0.24(-1.32%) |
Jun 24, 2004 | 18.16 | 18.16 | 17.58 | 18.01 | 210,624 | -0.16(-0.87%) |
Jun 23, 2004 | 16.94 | 18.25 | 16.94 | 18.17 | 167,486 | +1.09(+6.36%) |
Jun 22, 2004 | 16.79 | 17.18 | 16.49 | 17.08 | 149,360 | +0.35(+2.06%) |
Jun 21, 2004 | 16.74 | 16.78 | 16.53 | 16.74 | 64,604 | +0.13(+0.77%) |
Jun 18, 2004 | 16.54 | 16.68 | 16.41 | 16.61 | 129,918 | +0.10(+0.60%) |
Jun 17, 2004 | 16.78 | 16.84 | 16.39 | 16.51 | 47,491 | -0.27(-1.59%) |
Jun 16, 2004 | 16.63 | 16.79 | 16.39 | 16.78 | 88,300 | +0.19(+1.13%) |
Jun 15, 2004 | 16.79 | 16.80 | 16.39 | 16.59 | 92,755 | -0.19(-1.12%) |
Jun 14, 2004 | 16.69 | 16.80 | 16.67 | 16.78 | 81,414 | +0.02(+0.12%) |
Jun 10, 2004 | 16.79 | 16.89 | 16.68 | 16.76 | 103,793 | +0.07(+0.41%) |
Jun 09, 2004 | 16.79 | 16.84 | 16.68 | 16.69 | 50,124 | -0.10(-0.59%) |
Jun 08, 2004 | 16.85 | 16.89 | 16.67 | 16.79 | 50,732 | -0.04(-0.23%) |
Jun 07, 2004 | 16.77 | 16.89 | 16.69 | 16.83 | 87,490 | +0.16(+0.95%) |
Jun 04, 2004 | 16.76 | 16.89 | 16.52 | 16.67 | 98,527 | +0.05(+0.30%) |
Jun 03, 2004 | 16.29 | 16.82 | 16.00 | 16.62 | 152,297 | +0.22(+1.32%) |
Jun 02, 2004 | 17.04 | 17.38 | 16.39 | 16.40 | 348,441 | -0.56(-3.32%) |
Jun 01, 2004 | 16.49 | 16.99 | 15.94 | 16.97 | 295,785 | +0.59(+3.62%) |
May 28, 2004 | 16.42 | 16.53 | 16.31 | 16.37 | 68,857 | -0.02(-0.12%) |
May 27, 2004 | 16.29 | 16.41 | 16.24 | 16.39 | 54,174 | +0.01(+0.06%) |
May 26, 2004 | 16.51 | 16.51 | 16.25 | 16.38 | 81,414 | +0.12(+0.73%) |
May 25, 2004 | 15.90 | 16.67 | 15.71 | 16.26 | 191,789 | +0.44(+2.81%) |
May 24, 2004 | 15.80 | 16.15 | 15.74 | 15.82 | 44,352 | -0.03(-0.19%) |
May 21, 2004 | 15.90 | 15.90 | 15.46 | 15.85 | 39,087 | -0.05(-0.31%) |
May 20, 2004 | 15.57 | 15.95 | 15.51 | 15.90 | 54,681 | +0.35(+2.22%) |
May 19, 2004 | 15.77 | 15.95 | 15.51 | 15.55 | 136,196 | -0.18(-1.13%) |
May 18, 2004 | 15.70 | 15.78 | 15.55 | 15.73 | 59,643 | +0.17(+1.08%) |
May 17, 2004 | 15.54 | 16.00 | 15.30 | 15.56 | 81,414 | -0.11(-0.69%) |
May 14, 2004 | 15.70 | 15.80 | 15.41 | 15.67 | 44,960 | -0.07(-0.44%) |
May 13, 2004 | 15.70 | 15.80 | 15.41 | 15.74 | 40,302 | +0.02(+0.13%) |
May 12, 2004 | 15.92 | 15.92 | 15.30 | 15.72 | 61,465 | -0.23(-1.42%) |
May 11, 2004 | 15.50 | 16.00 | 15.24 | 15.95 | 87,085 | +0.43(+2.80%) |
May 10, 2004 | 15.79 | 15.79 | 15.11 | 15.51 | 103,489 | -0.28(-1.75%) |
May 07, 2004 | 15.93 | 16.29 | 15.69 | 15.79 | 212,548 | -0.11(-0.68%) |
May 06, 2004 | 15.85 | 16.15 | 15.50 | 15.90 | 105,008 | +0.05(+0.31%) |
May 05, 2004 | 15.52 | 16.15 | 15.48 | 15.85 | 291,329 | +0.23(+1.45%) |
May 04, 2004 | 14.67 | 15.79 | 14.42 | 15.62 | 167,588 | +1.05(+7.18%) |