Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.70 | 16.34 | 15.56 | 15.92 | 340,800 | +0.24(+1.53%) |
Jul 29, 2004 | 15.94 | 16.00 | 15.24 | 15.68 | 344,600 | -0.17(-1.07%) |
Jul 28, 2004 | 15.38 | 15.90 | 14.60 | 15.85 | 285,100 | +0.40(+2.59%) |
Jul 27, 2004 | 15.17 | 15.72 | 14.95 | 15.45 | 245,200 | +0.25(+1.64%) |
Jul 26, 2004 | 15.62 | 15.93 | 14.83 | 15.20 | 287,700 | -0.44(-2.81%) |
Jul 23, 2004 | 15.90 | 16.43 | 15.43 | 15.64 | 264,000 | -0.35(-2.19%) |
Jul 22, 2004 | 15.86 | 16.50 | 15.75 | 15.99 | 369,900 | +0.09(+0.57%) |
Jul 21, 2004 | 15.74 | 16.25 | 15.74 | 15.90 | 1,397,500 | -0.90(-5.36%) |
Jul 20, 2004 | 16.85 | 17.27 | 16.21 | 16.80 | 409,700 | +0.74(+4.61%) |
Jul 19, 2004 | 15.59 | 16.29 | 15.50 | 16.06 | 203,700 | +0.38(+2.42%) |
Jul 16, 2004 | 16.41 | 16.49 | 15.61 | 15.68 | 129,300 | -0.73(-4.45%) |
Jul 15, 2004 | 16.36 | 16.56 | 16.17 | 16.41 | 112,800 | +0.06(+0.37%) |
Jul 14, 2004 | 16.13 | 16.90 | 16.05 | 16.35 | 302,700 | -0.05(-0.30%) |
Jul 13, 2004 | 16.53 | 16.84 | 16.40 | 16.40 | 129,400 | -0.24(-1.44%) |
Jul 12, 2004 | 16.81 | 16.81 | 16.42 | 16.64 | 153,600 | -0.25(-1.48%) |
Jul 09, 2004 | 16.92 | 17.19 | 16.48 | 16.89 | 87,500 | +0.11(+0.66%) |
Jul 08, 2004 | 17.50 | 17.55 | 16.78 | 16.78 | 123,000 | -0.53(-3.06%) |
Jul 07, 2004 | 17.68 | 18.07 | 17.24 | 17.31 | 96,600 | -0.37(-2.09%) |
Jul 06, 2004 | 18.00 | 18.15 | 17.67 | 17.68 | 98,600 | -0.41(-2.27%) |
Jul 02, 2004 | 18.15 | 18.28 | 17.97 | 18.09 | 46,700 | -0.11(-0.60%) |
Jul 01, 2004 | 18.63 | 18.78 | 18.11 | 18.20 | 111,800 | -0.40(-2.15%) |
Jun 30, 2004 | 18.57 | 19.13 | 18.20 | 18.60 | 239,600 | +0.15(+0.81%) |
Jun 29, 2004 | 18.58 | 18.82 | 18.26 | 18.45 | 323,400 | -0.10(-0.54%) |
Jun 28, 2004 | 19.39 | 19.55 | 18.50 | 18.55 | 177,700 | -0.66(-3.44%) |
Jun 25, 2004 | 19.15 | 19.47 | 19.05 | 19.21 | 622,300 | +0.09(+0.47%) |
Jun 24, 2004 | 19.19 | 19.31 | 18.68 | 19.12 | 139,000 | -0.07(-0.36%) |
Jun 23, 2004 | 18.49 | 19.24 | 18.33 | 19.19 | 183,900 | +1.00(+5.50%) |
Jun 22, 2004 | 18.34 | 18.54 | 18.00 | 18.19 | 113,000 | -0.09(-0.49%) |
Jun 21, 2004 | 18.55 | 18.80 | 18.23 | 18.28 | 136,700 | -0.02(-0.11%) |
Jun 18, 2004 | 17.73 | 18.48 | 17.62 | 18.30 | 163,500 | +0.35(+1.95%) |
Jun 17, 2004 | 17.98 | 18.20 | 17.86 | 17.95 | 225,000 | +0.03(+0.17%) |
Jun 16, 2004 | 17.81 | 18.00 | 17.41 | 17.92 | 237,900 | +0.02(+0.11%) |
Jun 15, 2004 | 17.85 | 18.05 | 17.51 | 17.90 | 541,900 | +0.10(+0.56%) |
Jun 14, 2004 | 18.50 | 18.55 | 17.50 | 17.80 | 453,300 | +0.02(+0.11%) |
Jun 10, 2004 | 18.15 | 18.25 | 17.06 | 17.78 | 258,800 | -0.14(-0.78%) |
Jun 09, 2004 | 19.11 | 19.21 | 17.83 | 17.92 | 477,400 | -1.21(-6.33%) |
Jun 08, 2004 | 20.50 | 20.60 | 18.91 | 19.13 | 250,400 | -1.42(-6.91%) |
Jun 07, 2004 | 20.10 | 20.74 | 20.10 | 20.55 | 149,700 | +0.47(+2.34%) |
Jun 04, 2004 | 20.02 | 20.52 | 19.67 | 20.08 | 95,500 | +0.07(+0.35%) |
Jun 03, 2004 | 20.70 | 20.70 | 19.92 | 20.01 | 112,000 | -0.62(-3.01%) |
Jun 02, 2004 | 20.90 | 21.03 | 20.53 | 20.63 | 93,700 | -0.12(-0.58%) |
Jun 01, 2004 | 20.47 | 20.90 | 20.12 | 20.75 | 117,200 | +0.70(+3.49%) |
May 28, 2004 | 20.54 | 20.90 | 20.05 | 20.05 | 93,600 | -0.42(-2.05%) |
May 27, 2004 | 20.72 | 21.09 | 20.09 | 20.47 | 90,000 | -0.36(-1.73%) |
May 26, 2004 | 20.58 | 20.83 | 20.20 | 20.83 | 155,900 | +0.33(+1.61%) |
May 25, 2004 | 19.82 | 20.66 | 19.69 | 20.50 | 244,300 | +0.64(+3.22%) |
May 24, 2004 | 19.99 | 20.15 | 19.62 | 19.86 | 97,000 | -0.07(-0.35%) |
May 21, 2004 | 20.09 | 20.39 | 19.53 | 19.93 | 93,800 | +0.01(+0.05%) |
May 20, 2004 | 20.10 | 20.41 | 19.37 | 19.92 | 156,600 | -0.35(-1.73%) |
May 19, 2004 | 20.77 | 21.48 | 20.17 | 20.27 | 139,800 | -0.41(-1.98%) |
May 18, 2004 | 20.69 | 21.05 | 19.75 | 20.68 | 364,800 | +0.32(+1.57%) |
May 17, 2004 | 20.79 | 20.79 | 20.23 | 20.36 | 134,100 | -0.53(-2.54%) |
May 14, 2004 | 20.70 | 21.20 | 19.92 | 20.89 | 115,900 | +0.01(+0.05%) |
May 13, 2004 | 21.05 | 21.55 | 20.60 | 20.88 | 121,700 | -0.12(-0.57%) |
May 12, 2004 | 20.91 | 21.05 | 19.92 | 21.00 | 329,400 | +0.04(+0.19%) |
May 11, 2004 | 20.85 | 21.88 | 20.85 | 20.96 | 224,800 | +0.00(+0.00%) |
May 10, 2004 | 21.66 | 21.66 | 20.40 | 20.96 | 293,600 | -0.79(-3.63%) |
May 07, 2004 | 22.22 | 22.30 | 21.53 | 21.75 | 150,100 | -0.48(-2.16%) |
May 06, 2004 | 22.66 | 22.70 | 21.92 | 22.23 | 114,600 | -0.49(-2.16%) |
May 05, 2004 | 22.33 | 23.00 | 22.33 | 22.72 | 57,900 | +0.25(+1.11%) |
May 04, 2004 | 22.94 | 22.97 | 22.00 | 22.47 | 192,300 | -0.33(-1.45%) |