Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.47 | 17.00 | 16.11 | 16.47 | 111,346 | -0.16(-0.97%) |
Jul 29, 2004 | 17.41 | 17.92 | 16.51 | 16.64 | 124,124 | -1.09(-6.14%) |
Jul 28, 2004 | 17.66 | 18.53 | 17.66 | 17.72 | 172,235 | -0.50(-2.74%) |
Jul 27, 2004 | 17.64 | 18.52 | 16.87 | 18.22 | 114,215 | +0.12(+0.68%) |
Jul 26, 2004 | 17.29 | 18.52 | 17.26 | 18.10 | 149,548 | +0.15(+0.85%) |
Jul 23, 2004 | 17.53 | 18.42 | 17.31 | 17.95 | 152,026 | +0.31(+1.78%) |
Jul 22, 2004 | 18.48 | 18.80 | 17.45 | 17.63 | 122,690 | -1.17(-6.24%) |
Jul 21, 2004 | 20.31 | 20.60 | 18.60 | 18.81 | 128,557 | -1.31(-6.52%) |
Jul 20, 2004 | 19.63 | 20.30 | 19.35 | 20.12 | 61,540 | +0.64(+3.27%) |
Jul 19, 2004 | 20.67 | 20.99 | 19.47 | 19.48 | 143,290 | -1.43(-6.82%) |
Jul 16, 2004 | 21.48 | 21.88 | 20.72 | 20.91 | 80,706 | -0.86(-3.95%) |
Jul 15, 2004 | 20.55 | 21.77 | 20.36 | 21.77 | 64,409 | +1.13(+5.46%) |
Jul 14, 2004 | 20.60 | 21.81 | 19.17 | 20.64 | 145,115 | +0.07(+0.34%) |
Jul 13, 2004 | 19.17 | 20.57 | 19.17 | 20.57 | 90,224 | +0.59(+2.96%) |
Jul 12, 2004 | 20.56 | 21.01 | 19.14 | 19.98 | 293,621 | -1.03(-4.89%) |
Jul 09, 2004 | 22.55 | 22.59 | 20.67 | 21.01 | 149,679 | -1.81(-7.93%) |
Jul 08, 2004 | 23.78 | 23.98 | 22.75 | 22.82 | 179,928 | -0.92(-3.88%) |
Jul 07, 2004 | 24.66 | 24.66 | 23.39 | 23.74 | 132,208 | -0.81(-3.28%) |
Jul 06, 2004 | 25.13 | 25.23 | 23.79 | 24.54 | 124,124 | -0.15(-0.62%) |
Jul 02, 2004 | 24.14 | 24.70 | 24.14 | 24.70 | 96,613 | +0.15(+0.59%) |
Jul 01, 2004 | 24.52 | 24.62 | 23.80 | 24.55 | 100,655 | +0.30(+1.23%) |
Jun 30, 2004 | 24.70 | 24.70 | 24.08 | 24.25 | 102,480 | -0.18(-0.75%) |
Jun 29, 2004 | 23.56 | 24.85 | 23.56 | 24.44 | 163,760 | +0.57(+2.38%) |
Jun 28, 2004 | 22.53 | 24.38 | 22.52 | 23.87 | 214,479 | +1.50(+6.72%) |
Jun 25, 2004 | 21.61 | 22.82 | 21.31 | 22.36 | 1,187,395 | +0.70(+3.22%) |
Jun 24, 2004 | 21.71 | 22.17 | 21.41 | 21.67 | 111,868 | -0.04(-0.18%) |
Jun 23, 2004 | 21.94 | 22.14 | 21.17 | 21.71 | 83,705 | -0.13(-0.60%) |
Jun 22, 2004 | 22.14 | 22.14 | 20.96 | 21.84 | 103,654 | +0.23(+1.07%) |
Jun 21, 2004 | 23.01 | 23.82 | 21.22 | 21.61 | 150,852 | -1.25(-5.47%) |
Jun 18, 2004 | 24.16 | 24.77 | 22.53 | 22.86 | 129,991 | -1.53(-6.26%) |
Jun 17, 2004 | 24.88 | 24.88 | 23.91 | 24.38 | 49,936 | -0.22(-0.90%) |
Jun 16, 2004 | 24.93 | 24.93 | 23.94 | 24.60 | 62,062 | +1.00(+4.22%) |
Jun 15, 2004 | 24.18 | 24.66 | 23.59 | 23.61 | 49,545 | -0.37(-1.54%) |
Jun 14, 2004 | 23.48 | 24.16 | 22.85 | 23.98 | 114,997 | -0.10(-0.41%) |
Jun 10, 2004 | 24.54 | 24.54 | 22.94 | 24.08 | 76,013 | +0.72(+3.09%) |
Jun 09, 2004 | 24.93 | 24.93 | 22.94 | 23.35 | 73,275 | -1.01(-4.15%) |
Jun 08, 2004 | 22.63 | 24.77 | 22.63 | 24.37 | 108,217 | +1.37(+5.94%) |
Jun 07, 2004 | 23.75 | 24.14 | 22.63 | 23.00 | 128,687 | -0.38(-1.64%) |
Jun 04, 2004 | 24.40 | 24.99 | 22.54 | 23.39 | 231,038 | -0.47(-1.96%) |
Jun 03, 2004 | 25.29 | 25.29 | 23.83 | 23.85 | 148,505 | -1.40(-5.53%) |
Jun 02, 2004 | 26.08 | 26.08 | 23.98 | 25.25 | 191,532 | +0.26(+1.04%) |
Jun 01, 2004 | 24.86 | 25.31 | 24.58 | 24.99 | 208,612 | +0.28(+1.12%) |
May 28, 2004 | 25.11 | 25.27 | 24.54 | 24.71 | 120,604 | -0.54(-2.16%) |
May 27, 2004 | 24.72 | 25.26 | 24.29 | 25.26 | 135,467 | +0.85(+3.49%) |
May 26, 2004 | 23.89 | 24.55 | 23.89 | 24.41 | 134,294 | +0.05(+0.22%) |
May 25, 2004 | 24.41 | 24.58 | 23.68 | 24.35 | 189,054 | +0.09(+0.38%) |
May 24, 2004 | 23.01 | 24.39 | 22.50 | 24.26 | 373,807 | +1.98(+8.88%) |
May 21, 2004 | 21.17 | 22.30 | 21.17 | 22.28 | 105,088 | +0.73(+3.38%) |
May 20, 2004 | 22.65 | 22.66 | 21.09 | 21.55 | 212,523 | -0.94(-4.16%) |
May 19, 2004 | 22.26 | 23.20 | 22.10 | 22.49 | 281,105 | +0.64(+2.95%) |
May 18, 2004 | 21.97 | 22.38 | 21.05 | 21.84 | 278,758 | +1.27(+6.19%) |
May 17, 2004 | 21.74 | 22.82 | 20.30 | 20.57 | 380,065 | -1.04(-4.82%) |
May 14, 2004 | 20.34 | 22.52 | 19.61 | 21.61 | 362,855 | +1.35(+6.66%) |
May 13, 2004 | 20.81 | 20.81 | 20.19 | 20.26 | 279,931 | -0.06(-0.30%) |
May 12, 2004 | 21.09 | 21.09 | 19.56 | 20.32 | 159,979 | -0.20(-0.97%) |
May 11, 2004 | 19.25 | 21.03 | 19.19 | 20.52 | 208,090 | +1.68(+8.91%) |
May 10, 2004 | 20.03 | 20.32 | 18.61 | 18.84 | 210,176 | -0.76(-3.87%) |
May 07, 2004 | 19.24 | 20.86 | 18.41 | 19.60 | 332,606 | +0.68(+3.61%) |
May 06, 2004 | 19.29 | 19.29 | 18.41 | 18.92 | 169,106 | -0.52(-2.68%) |
May 05, 2004 | 19.31 | 19.77 | 18.56 | 19.44 | 276,932 | +0.54(+2.88%) |
May 04, 2004 | 16.04 | 19.56 | 16.04 | 18.90 | 418,007 | +2.33(+14.07%) |