Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.83 | 16.83 | 16.64 | 16.71 | 878,668 | -0.10(-0.62%) |
Jul 29, 2004 | 16.79 | 16.91 | 16.71 | 16.82 | 940,675 | +0.03(+0.19%) |
Jul 28, 2004 | 16.90 | 16.91 | 16.56 | 16.79 | 977,114 | -0.12(-0.70%) |
Jul 27, 2004 | 16.96 | 17.01 | 16.85 | 16.90 | 1,243,976 | -0.05(-0.27%) |
Jul 26, 2004 | 16.86 | 17.03 | 16.83 | 16.95 | 1,256,071 | +0.08(+0.50%) |
Jul 23, 2004 | 17.02 | 17.02 | 16.80 | 16.86 | 847,434 | -0.16(-0.92%) |
Jul 22, 2004 | 17.09 | 17.12 | 16.96 | 17.02 | 1,297,409 | -0.11(-0.65%) |
Jul 21, 2004 | 17.38 | 17.52 | 17.13 | 17.13 | 1,574,223 | -0.10(-0.57%) |
Jul 20, 2004 | 16.83 | 17.24 | 16.79 | 17.23 | 1,522,932 | +0.42(+2.49%) |
Jul 19, 2004 | 16.79 | 16.94 | 16.69 | 16.81 | 848,659 | +0.03(+0.16%) |
Jul 16, 2004 | 17.15 | 17.15 | 16.76 | 16.79 | 1,120,879 | -0.16(-0.92%) |
Jul 15, 2004 | 16.98 | 17.11 | 16.88 | 16.94 | 1,114,296 | -0.07(-0.42%) |
Jul 14, 2004 | 16.95 | 17.13 | 16.94 | 17.01 | 779,303 | -0.07(-0.38%) |
Jul 13, 2004 | 16.86 | 17.14 | 16.86 | 17.08 | 502,489 | -0.10(-0.57%) |
Jul 12, 2004 | 17.08 | 17.22 | 17.01 | 17.18 | 685,143 | +0.10(+0.57%) |
Jul 09, 2004 | 17.15 | 17.15 | 17.03 | 17.08 | 856,621 | -0.04(-0.23%) |
Jul 08, 2004 | 17.15 | 17.37 | 17.08 | 17.12 | 1,000,233 | -0.14(-0.80%) |
Jul 07, 2004 | 17.36 | 17.37 | 17.20 | 17.26 | 1,181,662 | -0.17(-0.97%) |
Jul 06, 2004 | 17.37 | 17.45 | 17.20 | 17.43 | 1,021,974 | +0.01(+0.04%) |
Jul 02, 2004 | 17.38 | 17.48 | 17.32 | 17.42 | 1,000,845 | -0.01(-0.04%) |
Jul 01, 2004 | 17.52 | 17.63 | 17.27 | 17.43 | 1,304,299 | -0.13(-0.74%) |
Jun 30, 2004 | 17.50 | 17.60 | 17.41 | 17.56 | 1,028,710 | +0.07(+0.41%) |
Jun 29, 2004 | 17.53 | 17.58 | 17.42 | 17.48 | 915,260 | +0.02(+0.11%) |
Jun 28, 2004 | 17.48 | 17.70 | 17.43 | 17.47 | 1,642,354 | -0.02(-0.11%) |
Jun 25, 2004 | 17.44 | 17.49 | 17.24 | 17.48 | 3,588,775 | +0.36(+2.10%) |
Jun 24, 2004 | 17.49 | 17.50 | 17.10 | 17.13 | 2,553,327 | -0.33(-1.87%) |
Jun 23, 2004 | 17.55 | 17.62 | 17.14 | 17.45 | 1,673,434 | -0.09(-0.52%) |
Jun 22, 2004 | 17.26 | 17.57 | 17.16 | 17.54 | 2,641,822 | +0.30(+1.74%) |
Jun 21, 2004 | 16.96 | 17.37 | 16.93 | 17.24 | 2,022,973 | +0.33(+1.93%) |
Jun 18, 2004 | 16.90 | 16.99 | 16.82 | 16.92 | 1,501,804 | +0.01(+0.08%) |
Jun 17, 2004 | 16.81 | 16.93 | 16.75 | 16.90 | 978,951 | +0.13(+0.78%) |
Jun 16, 2004 | 16.96 | 17.05 | 16.76 | 16.77 | 980,942 | -0.18(-1.04%) |
Jun 15, 2004 | 16.92 | 17.10 | 16.88 | 16.95 | 965,784 | +0.15(+0.89%) |
Jun 14, 2004 | 16.92 | 17.05 | 16.78 | 16.80 | 882,648 | -0.15(-0.89%) |
Jun 10, 2004 | 17.05 | 17.05 | 16.85 | 16.95 | 719,745 | +0.03(+0.15%) |
Jun 09, 2004 | 16.96 | 17.05 | 16.86 | 16.92 | 804,412 | -0.03(-0.19%) |
Jun 08, 2004 | 16.85 | 16.98 | 16.82 | 16.96 | 1,059,791 | +0.06(+0.35%) |
Jun 07, 2004 | 16.99 | 17.07 | 16.79 | 16.90 | 1,297,868 | -0.01(-0.04%) |
Jun 04, 2004 | 16.92 | 17.11 | 16.82 | 16.90 | 1,202,178 | +0.21(+1.25%) |
Jun 03, 2004 | 16.75 | 16.85 | 16.64 | 16.69 | 634,312 | -0.04(-0.23%) |
Jun 02, 2004 | 16.77 | 16.77 | 16.60 | 16.73 | 992,271 | -0.03(-0.20%) |
Jun 01, 2004 | 16.72 | 16.81 | 16.54 | 16.77 | 1,605,915 | +0.10(+0.63%) |
May 28, 2004 | 16.73 | 16.80 | 16.66 | 16.66 | 966,703 | -0.07(-0.43%) |
May 27, 2004 | 16.68 | 16.75 | 16.57 | 16.73 | 1,689,051 | +0.12(+0.75%) |
May 26, 2004 | 16.57 | 16.68 | 16.52 | 16.61 | 1,350,077 | -0.06(-0.35%) |
May 25, 2004 | 16.36 | 16.73 | 16.35 | 16.67 | 3,404,743 | +0.26(+1.59%) |
May 24, 2004 | 17.14 | 17.20 | 16.41 | 16.41 | 5,486,508 | -0.84(-4.85%) |
May 21, 2004 | 17.62 | 17.62 | 17.22 | 17.24 | 1,962,190 | -0.16(-0.94%) |
May 20, 2004 | 17.29 | 17.47 | 17.16 | 17.41 | 1,097,301 | +0.12(+0.68%) |
May 19, 2004 | 17.67 | 17.67 | 17.27 | 17.29 | 908,523 | -0.24(-1.38%) |
May 18, 2004 | 17.54 | 17.75 | 17.44 | 17.53 | 809,617 | +0.06(+0.34%) |
May 17, 2004 | 17.46 | 17.63 | 17.43 | 17.47 | 758,327 | -0.16(-0.93%) |
May 14, 2004 | 17.45 | 17.74 | 17.40 | 17.64 | 777,159 | +0.16(+0.90%) |
May 13, 2004 | 17.41 | 17.55 | 17.35 | 17.48 | 758,174 | +0.00(+0.00%) |
May 12, 2004 | 17.64 | 17.64 | 17.31 | 17.48 | 1,151,807 | -0.20(-1.11%) |
May 11, 2004 | 17.67 | 17.80 | 17.60 | 17.67 | 1,377,177 | -0.01(-0.04%) |
May 10, 2004 | 17.64 | 17.77 | 17.57 | 17.68 | 1,622,297 | -0.05(-0.26%) |
May 07, 2004 | 17.96 | 17.97 | 17.71 | 17.73 | 1,944,583 | -0.37(-2.02%) |
May 06, 2004 | 18.05 | 18.14 | 17.84 | 18.09 | 1,310,270 | -0.07(-0.36%) |
May 05, 2004 | 18.21 | 18.25 | 18.09 | 18.16 | 1,592,136 | -0.13(-0.71%) |
May 04, 2004 | 18.19 | 18.37 | 18.04 | 18.29 | 1,196,513 | -0.01(-0.07%) |