Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.70 | 14.73 | 14.52 | 14.68 | 20,600 | -0.12(-0.81%) |
Jul 29, 2004 | 14.95 | 15.00 | 14.50 | 14.80 | 34,800 | -0.10(-0.67%) |
Jul 28, 2004 | 15.10 | 15.10 | 14.50 | 14.90 | 32,800 | -0.25(-1.65%) |
Jul 27, 2004 | 14.85 | 15.16 | 14.40 | 15.15 | 19,100 | +0.26(+1.75%) |
Jul 26, 2004 | 14.80 | 14.96 | 14.80 | 14.89 | 62,500 | +0.04(+0.27%) |
Jul 23, 2004 | 14.87 | 14.87 | 14.55 | 14.85 | 40,200 | -0.22(-1.46%) |
Jul 22, 2004 | 15.70 | 15.75 | 14.30 | 15.07 | 50,900 | -0.53(-3.40%) |
Jul 21, 2004 | 16.59 | 16.93 | 15.40 | 15.60 | 107,400 | -0.89(-5.40%) |
Jul 20, 2004 | 16.70 | 16.75 | 16.35 | 16.49 | 28,800 | -0.26(-1.55%) |
Jul 19, 2004 | 16.75 | 16.85 | 16.65 | 16.75 | 26,800 | -0.05(-0.30%) |
Jul 16, 2004 | 16.95 | 17.03 | 16.80 | 16.80 | 27,500 | -0.05(-0.30%) |
Jul 15, 2004 | 16.77 | 16.85 | 16.60 | 16.85 | 39,200 | +0.08(+0.48%) |
Jul 14, 2004 | 16.85 | 16.90 | 16.75 | 16.77 | 21,200 | -0.08(-0.47%) |
Jul 13, 2004 | 16.61 | 16.85 | 16.55 | 16.85 | 13,000 | +0.24(+1.44%) |
Jul 12, 2004 | 16.55 | 16.68 | 16.47 | 16.61 | 11,000 | +0.11(+0.67%) |
Jul 09, 2004 | 16.63 | 16.63 | 16.40 | 16.50 | 16,000 | -0.03(-0.18%) |
Jul 08, 2004 | 16.50 | 16.74 | 16.45 | 16.53 | 28,100 | -0.12(-0.72%) |
Jul 07, 2004 | 16.40 | 16.69 | 16.40 | 16.65 | 24,000 | +0.24(+1.46%) |
Jul 06, 2004 | 16.85 | 16.90 | 16.11 | 16.41 | 47,700 | -0.46(-2.73%) |
Jul 02, 2004 | 16.85 | 17.07 | 16.75 | 16.87 | 21,200 | +0.03(+0.18%) |
Jul 01, 2004 | 17.09 | 17.19 | 16.84 | 16.84 | 45,000 | -0.16(-0.94%) |
Jun 30, 2004 | 17.03 | 17.20 | 16.94 | 17.00 | 39,300 | +0.02(+0.12%) |
Jun 29, 2004 | 16.80 | 17.29 | 16.80 | 16.98 | 50,700 | +0.09(+0.53%) |
Jun 28, 2004 | 17.00 | 17.21 | 16.80 | 16.89 | 45,900 | +0.00(+0.00%) |
Jun 25, 2004 | 16.90 | 17.35 | 16.27 | 16.89 | 230,800 | -0.06(-0.35%) |
Jun 24, 2004 | 17.12 | 17.44 | 16.88 | 16.95 | 28,000 | -0.04(-0.24%) |
Jun 23, 2004 | 16.75 | 17.29 | 16.65 | 16.99 | 44,100 | +0.30(+1.80%) |
Jun 22, 2004 | 16.80 | 16.83 | 16.27 | 16.69 | 41,300 | -0.06(-0.36%) |
Jun 21, 2004 | 16.70 | 17.00 | 16.60 | 16.75 | 54,400 | -0.05(-0.30%) |
Jun 18, 2004 | 16.72 | 17.00 | 16.50 | 16.80 | 89,400 | +0.18(+1.08%) |
Jun 17, 2004 | 16.51 | 16.72 | 16.35 | 16.62 | 24,800 | +0.01(+0.06%) |
Jun 16, 2004 | 16.70 | 16.74 | 16.50 | 16.61 | 25,700 | +0.07(+0.42%) |
Jun 15, 2004 | 16.21 | 16.64 | 16.20 | 16.54 | 52,700 | +0.43(+2.67%) |
Jun 14, 2004 | 15.77 | 16.28 | 15.75 | 16.11 | 71,400 | +0.44(+2.81%) |
Jun 10, 2004 | 15.00 | 15.75 | 15.00 | 15.67 | 80,800 | +0.59(+3.91%) |
Jun 09, 2004 | 15.15 | 15.15 | 14.79 | 15.08 | 101,000 | -0.07(-0.46%) |
Jun 08, 2004 | 15.00 | 15.24 | 15.00 | 15.15 | 23,500 | +0.07(+0.46%) |
Jun 07, 2004 | 15.00 | 15.12 | 14.93 | 15.08 | 27,600 | +0.17(+1.14%) |
Jun 04, 2004 | 14.97 | 15.10 | 14.90 | 14.91 | 21,400 | -0.06(-0.40%) |
Jun 03, 2004 | 15.25 | 15.25 | 14.96 | 14.97 | 21,200 | -0.33(-2.16%) |
Jun 02, 2004 | 15.25 | 15.35 | 15.25 | 15.30 | 19,300 | -0.02(-0.13%) |
Jun 01, 2004 | 15.61 | 15.65 | 15.22 | 15.32 | 35,100 | -0.34(-2.17%) |
May 28, 2004 | 15.75 | 15.98 | 15.66 | 15.66 | 21,400 | -0.09(-0.57%) |
May 27, 2004 | 15.81 | 15.90 | 15.61 | 15.75 | 16,800 | -0.06(-0.38%) |
May 26, 2004 | 15.60 | 15.90 | 15.50 | 15.81 | 23,000 | +0.16(+1.02%) |
May 25, 2004 | 15.56 | 15.74 | 15.36 | 15.65 | 36,500 | +0.10(+0.64%) |
May 24, 2004 | 15.65 | 15.90 | 15.55 | 15.55 | 23,300 | -0.01(-0.06%) |
May 21, 2004 | 15.46 | 15.56 | 15.43 | 15.56 | 11,900 | +0.10(+0.65%) |
May 20, 2004 | 15.29 | 15.46 | 15.07 | 15.46 | 37,700 | +0.17(+1.11%) |
May 19, 2004 | 15.95 | 16.14 | 15.25 | 15.29 | 34,100 | -0.56(-3.53%) |
May 18, 2004 | 15.45 | 15.86 | 15.40 | 15.85 | 13,100 | +0.36(+2.32%) |
May 17, 2004 | 15.74 | 15.74 | 15.30 | 15.49 | 87,500 | -0.50(-3.13%) |
May 14, 2004 | 15.36 | 16.15 | 15.35 | 15.99 | 131,600 | +0.58(+3.76%) |
May 13, 2004 | 16.05 | 16.05 | 15.25 | 15.41 | 75,200 | -0.64(-3.99%) |
May 12, 2004 | 16.08 | 16.11 | 15.75 | 16.05 | 64,000 | +0.05(+0.31%) |
May 11, 2004 | 15.71 | 16.00 | 15.71 | 16.00 | 47,500 | +0.29(+1.85%) |
May 10, 2004 | 15.85 | 15.85 | 15.60 | 15.71 | 57,500 | -0.15(-0.95%) |
May 07, 2004 | 15.77 | 15.90 | 15.74 | 15.86 | 54,300 | +0.04(+0.25%) |
May 06, 2004 | 16.13 | 16.14 | 15.52 | 15.82 | 55,600 | -0.41(-2.53%) |
May 05, 2004 | 15.95 | 16.49 | 15.81 | 16.23 | 42,200 | +0.33(+2.08%) |
May 04, 2004 | 15.33 | 16.00 | 15.30 | 15.90 | 51,200 | +0.47(+3.05%) |