Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.41 | 19.41 | 17.71 | 18.70 | 387,933 | +0.97(+5.45%) |
Jul 29, 2004 | 17.77 | 18.22 | 17.50 | 17.74 | 136,529 | -0.03(-0.16%) |
Jul 28, 2004 | 18.05 | 18.41 | 17.61 | 17.77 | 191,928 | -0.50(-2.73%) |
Jul 27, 2004 | 17.67 | 18.29 | 17.59 | 18.26 | 135,966 | +0.72(+4.09%) |
Jul 26, 2004 | 17.77 | 17.99 | 17.42 | 17.55 | 281,635 | +0.08(+0.45%) |
Jul 23, 2004 | 17.78 | 17.86 | 17.43 | 17.47 | 305,116 | -0.31(-1.76%) |
Jul 22, 2004 | 18.19 | 18.19 | 17.64 | 17.78 | 899,883 | -0.09(-0.48%) |
Jul 21, 2004 | 18.85 | 18.85 | 17.85 | 17.87 | 443,332 | -0.76(-4.09%) |
Jul 20, 2004 | 18.86 | 19.01 | 18.55 | 18.63 | 276,292 | -0.23(-1.21%) |
Jul 19, 2004 | 18.95 | 19.14 | 18.71 | 18.85 | 128,092 | -0.21(-1.12%) |
Jul 16, 2004 | 19.05 | 19.32 | 18.79 | 19.07 | 98,002 | +0.12(+0.64%) |
Jul 15, 2004 | 19.34 | 19.34 | 18.75 | 18.95 | 115,016 | -0.08(-0.41%) |
Jul 14, 2004 | 19.27 | 19.47 | 18.92 | 19.02 | 205,145 | -0.28(-1.47%) |
Jul 13, 2004 | 19.37 | 19.62 | 19.25 | 19.31 | 206,832 | -0.30(-1.52%) |
Jul 12, 2004 | 19.44 | 19.61 | 19.02 | 19.61 | 152,136 | +0.31(+1.62%) |
Jul 09, 2004 | 19.04 | 19.53 | 18.92 | 19.30 | 262,793 | +0.16(+0.82%) |
Jul 08, 2004 | 20.89 | 20.89 | 18.90 | 19.14 | 331,550 | -0.78(-3.89%) |
Jul 07, 2004 | 19.98 | 20.35 | 19.91 | 19.91 | 139,763 | -0.23(-1.16%) |
Jul 06, 2004 | 20.55 | 20.63 | 19.99 | 20.15 | 189,959 | -0.61(-2.95%) |
Jul 02, 2004 | 20.93 | 21.15 | 20.34 | 20.76 | 135,544 | +0.02(+0.10%) |
Jul 01, 2004 | 21.31 | 21.31 | 20.35 | 20.74 | 161,697 | -0.37(-1.75%) |
Jun 30, 2004 | 21.32 | 21.41 | 20.85 | 21.11 | 172,102 | -0.21(-1.00%) |
Jun 29, 2004 | 20.62 | 21.32 | 20.57 | 21.32 | 201,770 | +0.37(+1.76%) |
Jun 28, 2004 | 21.34 | 21.66 | 20.73 | 20.95 | 243,249 | -0.21(-0.97%) |
Jun 25, 2004 | 20.53 | 21.32 | 20.53 | 21.16 | 765,603 | +0.57(+2.76%) |
Jun 24, 2004 | 20.43 | 20.96 | 19.74 | 20.59 | 429,694 | +0.54(+2.70%) |
Jun 23, 2004 | 19.79 | 20.27 | 19.79 | 20.05 | 114,172 | +0.11(+0.55%) |
Jun 22, 2004 | 19.56 | 20.24 | 19.50 | 19.94 | 146,090 | +0.27(+1.39%) |
Jun 21, 2004 | 20.12 | 20.12 | 19.49 | 19.66 | 82,676 | -0.25(-1.25%) |
Jun 18, 2004 | 19.91 | 20.33 | 19.60 | 19.91 | 548,928 | -0.36(-1.79%) |
Jun 17, 2004 | 19.79 | 20.46 | 19.20 | 20.28 | 479,047 | +0.55(+2.78%) |
Jun 16, 2004 | 18.61 | 19.74 | 18.61 | 19.73 | 245,780 | +0.98(+5.24%) |
Jun 15, 2004 | 18.59 | 19.73 | 18.54 | 18.75 | 351,516 | +0.15(+0.80%) |
Jun 14, 2004 | 18.92 | 19.16 | 18.60 | 18.60 | 145,246 | -0.40(-2.10%) |
Jun 10, 2004 | 19.20 | 19.78 | 18.91 | 19.00 | 120,640 | -0.30(-1.55%) |
Jun 09, 2004 | 19.89 | 20.09 | 19.29 | 19.30 | 211,191 | -0.33(-1.70%) |
Jun 08, 2004 | 19.37 | 19.91 | 19.10 | 19.63 | 261,809 | +0.40(+2.07%) |
Jun 07, 2004 | 18.71 | 19.74 | 18.71 | 19.23 | 325,363 | +0.60(+3.25%) |
Jun 04, 2004 | 19.13 | 19.90 | 18.61 | 18.63 | 294,852 | -0.43(-2.24%) |
Jun 03, 2004 | 19.56 | 19.76 | 18.78 | 19.05 | 188,834 | -0.57(-2.90%) |
Jun 02, 2004 | 19.96 | 20.16 | 19.61 | 19.62 | 137,794 | -0.40(-1.99%) |
Jun 01, 2004 | 19.80 | 20.11 | 19.54 | 20.02 | 255,201 | +0.21(+1.04%) |
May 28, 2004 | 20.28 | 20.28 | 18.53 | 19.81 | 473,985 | -0.43(-2.14%) |
May 27, 2004 | 19.79 | 20.38 | 19.77 | 20.25 | 329,722 | +0.31(+1.57%) |
May 26, 2004 | 20.56 | 20.57 | 19.76 | 19.93 | 201,067 | -0.66(-3.21%) |
May 25, 2004 | 20.01 | 20.71 | 19.64 | 20.60 | 394,964 | +0.48(+2.37%) |
May 24, 2004 | 20.19 | 20.62 | 19.81 | 20.12 | 480,171 | -0.08(-0.39%) |
May 21, 2004 | 19.70 | 20.34 | 19.63 | 20.20 | 367,264 | +0.53(+2.71%) |
May 20, 2004 | 19.49 | 19.71 | 19.38 | 19.66 | 443,473 | +0.11(+0.58%) |
May 19, 2004 | 19.38 | 19.56 | 19.01 | 19.55 | 398,901 | +0.23(+1.22%) |
May 18, 2004 | 19.33 | 19.56 | 19.20 | 19.32 | 389,902 | +0.06(+0.33%) |
May 17, 2004 | 18.92 | 19.56 | 18.67 | 19.25 | 311,303 | +0.38(+2.04%) |
May 14, 2004 | 18.99 | 19.32 | 18.79 | 18.87 | 234,250 | -0.14(-0.71%) |
May 13, 2004 | 19.15 | 19.57 | 18.56 | 19.00 | 297,242 | -0.20(-1.04%) |
May 12, 2004 | 19.27 | 19.51 | 18.85 | 19.20 | 406,915 | -0.01(-0.04%) |
May 11, 2004 | 18.15 | 20.46 | 18.15 | 19.21 | 1,177,862 | +1.11(+6.13%) |
May 10, 2004 | 17.04 | 18.49 | 16.71 | 18.10 | 325,785 | +1.03(+6.04%) |
May 07, 2004 | 17.40 | 18.16 | 17.04 | 17.07 | 259,981 | -0.36(-2.04%) |
May 06, 2004 | 18.24 | 18.24 | 16.89 | 17.42 | 304,835 | -0.71(-3.92%) |
May 05, 2004 | 18.43 | 18.45 | 17.64 | 18.14 | 210,207 | -0.26(-1.43%) |
May 04, 2004 | 18.33 | 18.48 | 18.17 | 18.40 | 281,072 | +0.21(+1.17%) |