Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.49 | 18.80 | 18.30 | 18.63 | 130,100 | +0.16(+0.87%) |
Jul 29, 2004 | 17.56 | 18.70 | 17.50 | 18.47 | 510,100 | +0.83(+4.71%) |
Jul 28, 2004 | 17.71 | 18.04 | 17.50 | 17.64 | 105,300 | -0.18(-1.01%) |
Jul 27, 2004 | 17.71 | 18.14 | 17.45 | 17.82 | 152,800 | +0.21(+1.19%) |
Jul 26, 2004 | 17.80 | 18.00 | 17.56 | 17.61 | 168,100 | -0.22(-1.23%) |
Jul 23, 2004 | 18.02 | 18.02 | 17.50 | 17.83 | 227,100 | -0.15(-0.83%) |
Jul 22, 2004 | 16.63 | 18.13 | 16.60 | 17.98 | 539,000 | +1.27(+7.60%) |
Jul 21, 2004 | 18.64 | 18.64 | 16.27 | 16.71 | 909,700 | -1.92(-10.31%) |
Jul 20, 2004 | 18.16 | 18.74 | 18.12 | 18.63 | 275,200 | +0.42(+2.31%) |
Jul 19, 2004 | 18.95 | 18.95 | 18.16 | 18.21 | 167,700 | -0.62(-3.29%) |
Jul 16, 2004 | 18.34 | 18.84 | 18.05 | 18.83 | 173,700 | +0.58(+3.18%) |
Jul 15, 2004 | 18.47 | 18.58 | 18.15 | 18.25 | 108,500 | -0.12(-0.65%) |
Jul 14, 2004 | 17.50 | 18.70 | 17.50 | 18.37 | 196,600 | +0.77(+4.37%) |
Jul 13, 2004 | 17.68 | 17.97 | 17.50 | 17.60 | 107,100 | -0.21(-1.18%) |
Jul 12, 2004 | 18.15 | 18.20 | 17.64 | 17.81 | 241,900 | -0.38(-2.09%) |
Jul 09, 2004 | 18.02 | 18.32 | 18.02 | 18.19 | 149,400 | +0.12(+0.66%) |
Jul 08, 2004 | 18.95 | 19.13 | 17.93 | 18.07 | 251,700 | -0.99(-5.19%) |
Jul 07, 2004 | 19.04 | 19.52 | 19.00 | 19.06 | 153,500 | +0.02(+0.11%) |
Jul 06, 2004 | 19.17 | 19.48 | 18.90 | 19.04 | 190,500 | -0.29(-1.50%) |
Jul 02, 2004 | 19.20 | 19.48 | 19.10 | 19.33 | 110,900 | -0.07(-0.36%) |
Jul 01, 2004 | 19.83 | 19.97 | 19.20 | 19.40 | 206,500 | -0.53(-2.66%) |
Jun 30, 2004 | 19.63 | 19.94 | 19.45 | 19.93 | 158,100 | +0.43(+2.21%) |
Jun 29, 2004 | 19.01 | 19.64 | 19.00 | 19.50 | 188,300 | +0.44(+2.31%) |
Jun 28, 2004 | 19.71 | 19.73 | 19.04 | 19.06 | 132,700 | -0.35(-1.80%) |
Jun 25, 2004 | 19.22 | 19.68 | 19.07 | 19.41 | 176,800 | +0.16(+0.83%) |
Jun 24, 2004 | 19.10 | 19.39 | 18.95 | 19.25 | 141,000 | +0.22(+1.16%) |
Jun 23, 2004 | 18.51 | 19.31 | 18.51 | 19.03 | 182,900 | +0.37(+1.98%) |
Jun 22, 2004 | 18.09 | 18.79 | 18.03 | 18.66 | 192,400 | +0.44(+2.41%) |
Jun 21, 2004 | 18.69 | 19.06 | 18.20 | 18.22 | 213,700 | -0.47(-2.51%) |
Jun 18, 2004 | 18.55 | 19.17 | 18.55 | 18.69 | 220,700 | -0.11(-0.59%) |
Jun 17, 2004 | 19.64 | 19.73 | 18.40 | 18.80 | 447,900 | -0.88(-4.47%) |
Jun 16, 2004 | 20.37 | 20.40 | 19.55 | 19.68 | 196,500 | -0.40(-1.99%) |
Jun 15, 2004 | 19.74 | 20.28 | 19.60 | 20.08 | 136,300 | +0.55(+2.82%) |
Jun 14, 2004 | 20.36 | 20.42 | 19.52 | 19.53 | 220,800 | -0.87(-4.26%) |
Jun 10, 2004 | 20.49 | 20.60 | 20.30 | 20.40 | 151,400 | +0.10(+0.49%) |
Jun 09, 2004 | 20.78 | 20.99 | 20.21 | 20.30 | 119,000 | -0.43(-2.07%) |
Jun 08, 2004 | 20.69 | 20.82 | 20.19 | 20.73 | 278,400 | -0.17(-0.81%) |
Jun 07, 2004 | 21.39 | 21.40 | 20.82 | 20.90 | 374,600 | -0.22(-1.04%) |
Jun 04, 2004 | 21.05 | 21.30 | 20.94 | 21.12 | 151,300 | +0.07(+0.33%) |
Jun 03, 2004 | 21.64 | 21.65 | 20.92 | 21.05 | 211,900 | -0.48(-2.23%) |
Jun 02, 2004 | 22.12 | 22.12 | 21.39 | 21.53 | 216,600 | -0.71(-3.19%) |
Jun 01, 2004 | 22.34 | 22.66 | 21.96 | 22.24 | 293,600 | -0.09(-0.40%) |
May 28, 2004 | 21.89 | 22.63 | 21.62 | 22.33 | 274,600 | +0.71(+3.28%) |
May 27, 2004 | 21.56 | 22.00 | 21.51 | 21.62 | 162,600 | +0.02(+0.09%) |
May 26, 2004 | 21.45 | 22.02 | 21.26 | 21.60 | 314,900 | +0.38(+1.79%) |
May 25, 2004 | 20.55 | 21.32 | 20.55 | 21.22 | 140,400 | +0.49(+2.36%) |
May 24, 2004 | 20.32 | 20.86 | 20.32 | 20.73 | 98,200 | +0.25(+1.22%) |
May 21, 2004 | 20.73 | 20.85 | 20.06 | 20.48 | 212,600 | -0.25(-1.21%) |
May 20, 2004 | 20.76 | 21.09 | 20.51 | 20.73 | 84,500 | -0.16(-0.77%) |
May 19, 2004 | 21.03 | 21.70 | 20.79 | 20.89 | 171,100 | -0.27(-1.28%) |
May 18, 2004 | 21.00 | 21.25 | 20.83 | 21.16 | 61,200 | +0.35(+1.68%) |
May 17, 2004 | 21.00 | 21.90 | 20.45 | 20.81 | 201,900 | -0.35(-1.65%) |
May 14, 2004 | 21.21 | 21.58 | 21.10 | 21.16 | 83,700 | -0.29(-1.35%) |
May 13, 2004 | 21.45 | 21.80 | 21.20 | 21.45 | 104,700 | +0.14(+0.66%) |
May 12, 2004 | 21.31 | 21.85 | 20.72 | 21.31 | 195,600 | +0.03(+0.14%) |
May 11, 2004 | 21.27 | 21.89 | 21.07 | 21.28 | 164,500 | +0.13(+0.61%) |
May 10, 2004 | 21.32 | 21.50 | 20.89 | 21.15 | 267,400 | -0.47(-2.17%) |
May 07, 2004 | 22.02 | 22.88 | 21.38 | 21.62 | 186,300 | -0.81(-3.61%) |
May 06, 2004 | 22.54 | 22.74 | 22.20 | 22.43 | 96,200 | -0.26(-1.15%) |
May 05, 2004 | 22.94 | 23.21 | 22.58 | 22.69 | 125,400 | -0.15(-0.66%) |
May 04, 2004 | 22.94 | 23.22 | 22.51 | 22.84 | 192,200 | +0.13(+0.57%) |