Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.50 | 16.59 | 16.25 | 16.57 | 20,500 | +0.07(+0.42%) |
Jul 29, 2004 | 16.35 | 16.70 | 16.35 | 16.50 | 49,900 | +0.25(+1.54%) |
Jul 28, 2004 | 16.15 | 16.50 | 16.02 | 16.25 | 37,600 | +0.20(+1.25%) |
Jul 27, 2004 | 16.20 | 16.42 | 16.05 | 16.05 | 50,100 | -0.20(-1.23%) |
Jul 26, 2004 | 16.60 | 16.60 | 16.07 | 16.25 | 62,000 | -0.29(-1.75%) |
Jul 23, 2004 | 16.55 | 16.75 | 16.40 | 16.54 | 37,500 | -0.09(-0.54%) |
Jul 22, 2004 | 16.50 | 16.63 | 16.27 | 16.63 | 34,800 | +0.08(+0.48%) |
Jul 21, 2004 | 16.70 | 16.70 | 16.26 | 16.55 | 62,200 | -0.20(-1.19%) |
Jul 20, 2004 | 16.20 | 16.75 | 16.07 | 16.75 | 59,600 | +0.45(+2.76%) |
Jul 19, 2004 | 16.35 | 16.49 | 16.05 | 16.30 | 33,500 | +0.07(+0.43%) |
Jul 16, 2004 | 16.34 | 16.40 | 16.14 | 16.23 | 48,700 | -0.11(-0.67%) |
Jul 15, 2004 | 16.30 | 16.40 | 16.11 | 16.34 | 57,400 | +0.04(+0.25%) |
Jul 14, 2004 | 16.40 | 16.55 | 16.25 | 16.30 | 59,200 | -0.09(-0.55%) |
Jul 13, 2004 | 16.41 | 16.45 | 16.26 | 16.39 | 62,900 | -0.13(-0.79%) |
Jul 12, 2004 | 16.82 | 16.85 | 16.35 | 16.52 | 75,900 | -0.33(-1.96%) |
Jul 09, 2004 | 16.85 | 16.94 | 16.80 | 16.85 | 29,900 | -0.15(-0.88%) |
Jul 08, 2004 | 16.95 | 17.00 | 16.75 | 17.00 | 30,800 | +0.08(+0.47%) |
Jul 07, 2004 | 16.90 | 16.99 | 16.85 | 16.92 | 37,100 | -0.07(-0.41%) |
Jul 06, 2004 | 16.60 | 16.99 | 16.60 | 16.99 | 44,900 | +0.26(+1.55%) |
Jul 02, 2004 | 16.50 | 16.80 | 16.50 | 16.73 | 38,000 | +0.30(+1.83%) |
Jul 01, 2004 | 16.00 | 16.50 | 15.95 | 16.43 | 51,600 | +0.33(+2.05%) |
Jun 30, 2004 | 16.14 | 16.14 | 15.80 | 16.10 | 67,400 | -0.01(-0.06%) |
Jun 29, 2004 | 16.10 | 16.15 | 16.00 | 16.11 | 55,900 | +0.06(+0.37%) |
Jun 28, 2004 | 16.05 | 16.15 | 16.00 | 16.05 | 53,100 | -0.08(-0.50%) |
Jun 25, 2004 | 16.02 | 16.19 | 15.90 | 16.13 | 68,000 | +0.08(+0.50%) |
Jun 24, 2004 | 16.35 | 16.40 | 16.02 | 16.05 | 83,600 | -0.18(-1.11%) |
Jun 23, 2004 | 16.15 | 16.55 | 16.01 | 16.23 | 53,700 | +0.11(+0.68%) |
Jun 22, 2004 | 16.40 | 16.45 | 16.12 | 16.12 | 66,500 | -0.38(-2.30%) |
Jun 21, 2004 | 16.80 | 16.80 | 16.28 | 16.50 | 50,500 | -0.20(-1.20%) |
Jun 18, 2004 | 16.98 | 16.99 | 16.55 | 16.70 | 35,400 | -0.22(-1.30%) |
Jun 17, 2004 | 17.00 | 17.00 | 16.71 | 16.92 | 29,600 | +0.00(+0.00%) |
Jun 16, 2004 | 16.95 | 17.00 | 16.45 | 16.92 | 44,000 | -0.11(-0.65%) |
Jun 15, 2004 | 16.85 | 17.04 | 16.80 | 17.03 | 33,900 | +0.18(+1.07%) |
Jun 14, 2004 | 16.90 | 17.05 | 16.75 | 16.85 | 41,400 | -0.20(-1.17%) |
Jun 10, 2004 | 17.40 | 17.50 | 16.75 | 17.05 | 40,300 | -0.25(-1.45%) |
Jun 09, 2004 | 17.40 | 17.53 | 17.30 | 17.30 | 25,000 | -0.20(-1.14%) |
Jun 08, 2004 | 17.70 | 17.78 | 17.35 | 17.50 | 30,200 | -0.15(-0.85%) |
Jun 07, 2004 | 17.50 | 17.80 | 17.50 | 17.65 | 31,600 | +0.21(+1.20%) |
Jun 04, 2004 | 17.40 | 17.75 | 17.32 | 17.44 | 45,400 | -0.06(-0.34%) |
Jun 03, 2004 | 17.25 | 17.50 | 17.10 | 17.50 | 46,100 | +0.30(+1.74%) |
Jun 02, 2004 | 17.05 | 17.25 | 17.05 | 17.20 | 47,000 | +0.05(+0.29%) |
Jun 01, 2004 | 17.14 | 17.25 | 17.10 | 17.15 | 37,900 | +0.02(+0.12%) |
May 28, 2004 | 16.82 | 17.25 | 16.80 | 17.13 | 40,500 | +0.46(+2.76%) |
May 27, 2004 | 16.52 | 16.67 | 16.25 | 16.67 | 46,600 | +0.15(+0.91%) |
May 26, 2004 | 16.30 | 16.52 | 16.05 | 16.52 | 78,000 | +0.12(+0.73%) |
May 25, 2004 | 16.00 | 16.65 | 15.90 | 16.40 | 141,300 | +0.15(+0.92%) |
May 24, 2004 | 16.85 | 17.00 | 16.10 | 16.25 | 76,200 | -0.65(-3.85%) |
May 21, 2004 | 16.65 | 17.00 | 16.55 | 16.90 | 32,700 | +0.20(+1.20%) |
May 20, 2004 | 16.65 | 16.85 | 16.40 | 16.70 | 41,500 | -0.11(-0.65%) |
May 19, 2004 | 16.60 | 16.85 | 16.60 | 16.81 | 34,800 | +0.15(+0.90%) |
May 18, 2004 | 16.30 | 16.84 | 16.25 | 16.66 | 52,100 | +0.46(+2.84%) |
May 17, 2004 | 16.45 | 16.60 | 15.90 | 16.20 | 45,400 | -0.25(-1.52%) |
May 14, 2004 | 16.15 | 16.90 | 16.15 | 16.45 | 47,500 | +0.30(+1.86%) |
May 13, 2004 | 16.30 | 16.30 | 15.80 | 16.15 | 88,500 | -0.15(-0.92%) |
May 12, 2004 | 16.75 | 16.80 | 16.15 | 16.30 | 39,700 | -0.40(-2.40%) |
May 11, 2004 | 16.65 | 16.90 | 16.12 | 16.70 | 67,700 | +0.05(+0.30%) |
May 10, 2004 | 17.51 | 17.51 | 16.00 | 16.65 | 91,800 | -0.90(-5.13%) |
May 07, 2004 | 18.00 | 18.00 | 17.55 | 17.55 | 23,400 | -0.65(-3.57%) |
May 06, 2004 | 18.16 | 18.27 | 17.90 | 18.20 | 26,700 | +0.10(+0.55%) |
May 05, 2004 | 18.10 | 18.19 | 17.85 | 18.10 | 56,800 | -0.07(-0.39%) |
May 04, 2004 | 17.97 | 18.19 | 17.96 | 18.17 | 33,300 | +0.17(+0.94%) |