Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.41 | 17.05 | 16.14 | 16.79 | 48,800 | +0.57(+3.51%) |
Jul 29, 2004 | 16.05 | 16.47 | 15.95 | 16.22 | 39,400 | -0.08(-0.49%) |
Jul 28, 2004 | 16.25 | 16.41 | 15.73 | 16.30 | 39,500 | -0.06(-0.37%) |
Jul 27, 2004 | 16.25 | 16.60 | 16.13 | 16.36 | 63,600 | +0.01(+0.06%) |
Jul 26, 2004 | 16.51 | 17.12 | 16.26 | 16.35 | 55,800 | -0.42(-2.50%) |
Jul 23, 2004 | 17.31 | 17.31 | 16.75 | 16.77 | 31,200 | -0.72(-4.12%) |
Jul 22, 2004 | 18.00 | 18.00 | 16.81 | 17.49 | 39,600 | -0.29(-1.63%) |
Jul 21, 2004 | 18.37 | 18.37 | 17.22 | 17.78 | 28,400 | -0.26(-1.44%) |
Jul 20, 2004 | 17.57 | 18.05 | 17.50 | 18.04 | 20,900 | +0.74(+4.28%) |
Jul 19, 2004 | 18.16 | 18.16 | 17.23 | 17.30 | 32,100 | -0.29(-1.65%) |
Jul 16, 2004 | 18.09 | 18.23 | 17.45 | 17.59 | 24,200 | -0.43(-2.39%) |
Jul 15, 2004 | 18.14 | 18.30 | 17.63 | 18.02 | 36,200 | +0.00(+0.00%) |
Jul 14, 2004 | 18.09 | 18.49 | 17.78 | 18.02 | 16,000 | -0.09(-0.50%) |
Jul 13, 2004 | 18.25 | 18.55 | 17.75 | 18.11 | 26,900 | +0.12(+0.67%) |
Jul 12, 2004 | 17.67 | 18.12 | 17.52 | 17.99 | 63,500 | +0.29(+1.64%) |
Jul 09, 2004 | 17.51 | 17.88 | 17.51 | 17.70 | 29,200 | +0.06(+0.34%) |
Jul 08, 2004 | 18.20 | 18.28 | 17.57 | 17.64 | 85,200 | -0.57(-3.13%) |
Jul 07, 2004 | 18.00 | 18.50 | 17.85 | 18.21 | 40,300 | +0.21(+1.17%) |
Jul 06, 2004 | 18.57 | 18.75 | 17.34 | 18.00 | 94,900 | -0.49(-2.65%) |
Jul 02, 2004 | 18.60 | 18.66 | 18.37 | 18.49 | 25,000 | +0.01(+0.05%) |
Jul 01, 2004 | 19.24 | 19.24 | 18.27 | 18.48 | 55,800 | -0.40(-2.12%) |
Jun 30, 2004 | 18.73 | 19.29 | 18.73 | 18.88 | 29,000 | -0.01(-0.05%) |
Jun 29, 2004 | 19.39 | 19.46 | 18.68 | 18.89 | 45,800 | -0.17(-0.89%) |
Jun 28, 2004 | 19.01 | 19.31 | 18.78 | 19.06 | 62,300 | -0.38(-1.95%) |
Jun 25, 2004 | 19.30 | 19.48 | 15.40 | 19.44 | 575,700 | +0.22(+1.14%) |
Jun 24, 2004 | 18.95 | 19.50 | 18.79 | 19.22 | 45,200 | -0.15(-0.77%) |
Jun 23, 2004 | 18.49 | 19.37 | 18.49 | 19.37 | 71,700 | +0.75(+4.03%) |
Jun 22, 2004 | 18.15 | 18.64 | 17.90 | 18.62 | 68,500 | +0.50(+2.76%) |
Jun 21, 2004 | 18.39 | 18.40 | 17.79 | 18.12 | 62,900 | +0.05(+0.28%) |
Jun 18, 2004 | 17.42 | 18.36 | 17.06 | 18.07 | 101,700 | +0.69(+3.97%) |
Jun 17, 2004 | 16.40 | 17.50 | 16.39 | 17.38 | 48,900 | +1.06(+6.50%) |
Jun 16, 2004 | 16.28 | 16.60 | 16.03 | 16.32 | 47,200 | +0.28(+1.75%) |
Jun 15, 2004 | 16.40 | 16.66 | 16.04 | 16.04 | 31,700 | -0.16(-0.99%) |
Jun 14, 2004 | 16.88 | 17.09 | 16.18 | 16.20 | 48,900 | -0.55(-3.28%) |
Jun 10, 2004 | 16.80 | 17.10 | 16.51 | 16.75 | 33,100 | -0.07(-0.42%) |
Jun 09, 2004 | 17.46 | 17.46 | 16.77 | 16.82 | 48,500 | -0.64(-3.67%) |
Jun 08, 2004 | 16.53 | 17.64 | 16.53 | 17.46 | 106,600 | +0.77(+4.61%) |
Jun 07, 2004 | 16.40 | 16.69 | 16.01 | 16.69 | 41,900 | +0.62(+3.86%) |
Jun 04, 2004 | 15.99 | 16.30 | 15.79 | 16.07 | 33,300 | +0.30(+1.90%) |
Jun 03, 2004 | 15.87 | 15.87 | 15.37 | 15.77 | 32,900 | -0.11(-0.69%) |
Jun 02, 2004 | 15.70 | 15.88 | 15.45 | 15.88 | 49,700 | -0.10(-0.63%) |
Jun 01, 2004 | 16.56 | 16.69 | 15.63 | 15.98 | 68,800 | -0.52(-3.15%) |
May 28, 2004 | 16.32 | 16.58 | 15.90 | 16.50 | 93,100 | +0.26(+1.60%) |
May 27, 2004 | 16.72 | 16.75 | 16.12 | 16.24 | 54,600 | -0.51(-3.04%) |
May 26, 2004 | 16.80 | 16.80 | 15.94 | 16.75 | 36,200 | +0.14(+0.84%) |
May 25, 2004 | 15.75 | 16.80 | 15.75 | 16.61 | 56,900 | +0.58(+3.62%) |
May 24, 2004 | 15.90 | 16.40 | 15.70 | 16.03 | 51,600 | +0.13(+0.82%) |
May 21, 2004 | 15.73 | 16.12 | 15.73 | 15.90 | 44,900 | +0.17(+1.08%) |
May 20, 2004 | 15.62 | 16.22 | 15.60 | 15.73 | 58,100 | -0.05(-0.32%) |
May 19, 2004 | 15.11 | 16.07 | 15.08 | 15.78 | 58,100 | +0.46(+3.00%) |
May 18, 2004 | 15.77 | 15.77 | 15.10 | 15.32 | 47,000 | +0.14(+0.92%) |
May 17, 2004 | 16.00 | 16.00 | 15.05 | 15.18 | 35,400 | -0.57(-3.62%) |
May 14, 2004 | 15.49 | 16.20 | 15.20 | 15.75 | 67,000 | +0.24(+1.55%) |
May 13, 2004 | 15.64 | 16.04 | 15.18 | 15.51 | 111,300 | -0.15(-0.95%) |
May 12, 2004 | 16.40 | 16.75 | 15.21 | 15.66 | 235,700 | -0.90(-5.44%) |
May 11, 2004 | 16.99 | 17.20 | 16.30 | 16.56 | 100,400 | +0.33(+2.03%) |
May 10, 2004 | 16.90 | 17.17 | 16.02 | 16.23 | 95,100 | -1.16(-6.67%) |
May 07, 2004 | 18.14 | 18.65 | 16.73 | 17.39 | 256,500 | -0.80(-4.40%) |
May 06, 2004 | 19.42 | 20.72 | 18.03 | 18.19 | 376,900 | -0.49(-2.62%) |
May 05, 2004 | 18.57 | 19.00 | 18.29 | 18.68 | 94,600 | -0.26(-1.37%) |
May 04, 2004 | 18.22 | 19.00 | 18.22 | 18.94 | 34,800 | +0.48(+2.60%) |