Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.79 | 17.16 | 16.13 | 16.79 | 1,608,000 | +0.10(+0.60%) |
Jul 29, 2004 | 15.97 | 16.74 | 15.96 | 16.69 | 1,472,300 | +0.74(+4.64%) |
Jul 28, 2004 | 16.20 | 16.30 | 15.64 | 15.95 | 1,043,600 | -0.24(-1.48%) |
Jul 27, 2004 | 15.81 | 16.30 | 15.70 | 16.19 | 1,345,500 | +0.27(+1.70%) |
Jul 26, 2004 | 16.70 | 16.84 | 15.75 | 15.92 | 1,577,500 | -0.60(-3.63%) |
Jul 23, 2004 | 17.25 | 17.29 | 16.44 | 16.52 | 1,237,200 | -0.80(-4.62%) |
Jul 22, 2004 | 16.69 | 17.43 | 16.60 | 17.32 | 1,653,300 | +0.66(+3.96%) |
Jul 21, 2004 | 17.80 | 17.95 | 16.57 | 16.66 | 1,826,000 | -1.20(-6.72%) |
Jul 20, 2004 | 17.30 | 17.90 | 17.14 | 17.86 | 2,537,300 | +0.90(+5.31%) |
Jul 19, 2004 | 17.02 | 17.29 | 16.68 | 16.96 | 2,554,200 | +0.42(+2.54%) |
Jul 16, 2004 | 18.07 | 18.25 | 16.41 | 16.54 | 10,783,000 | +1.25(+8.18%) |
Jul 15, 2004 | 14.81 | 15.29 | 14.54 | 15.29 | 3,161,300 | +0.66(+4.51%) |
Jul 14, 2004 | 14.55 | 15.04 | 14.30 | 14.63 | 1,144,300 | -0.27(-1.81%) |
Jul 13, 2004 | 15.47 | 15.54 | 14.80 | 14.90 | 1,249,600 | -0.49(-3.18%) |
Jul 12, 2004 | 15.81 | 15.98 | 15.08 | 15.39 | 1,056,100 | -0.55(-3.45%) |
Jul 09, 2004 | 15.89 | 16.03 | 15.63 | 15.94 | 522,000 | +0.33(+2.11%) |
Jul 08, 2004 | 15.48 | 16.14 | 15.47 | 15.61 | 791,000 | -0.22(-1.39%) |
Jul 07, 2004 | 15.96 | 16.30 | 15.80 | 15.83 | 657,500 | -0.21(-1.31%) |
Jul 06, 2004 | 16.39 | 16.40 | 15.80 | 16.04 | 1,086,100 | -0.71(-4.24%) |
Jul 02, 2004 | 17.13 | 17.13 | 16.50 | 16.75 | 710,200 | -0.25(-1.47%) |
Jul 01, 2004 | 17.55 | 17.77 | 16.82 | 17.00 | 1,140,500 | -0.73(-4.12%) |
Jun 30, 2004 | 17.89 | 17.92 | 17.51 | 17.73 | 1,234,500 | +0.01(+0.06%) |
Jun 29, 2004 | 16.98 | 17.83 | 16.96 | 17.72 | 1,594,100 | +0.58(+3.38%) |
Jun 28, 2004 | 17.58 | 17.93 | 17.02 | 17.14 | 1,254,800 | -0.36(-2.06%) |
Jun 25, 2004 | 16.70 | 17.52 | 16.70 | 17.50 | 1,217,500 | +0.68(+4.04%) |
Jun 24, 2004 | 17.15 | 17.51 | 16.75 | 16.82 | 1,187,000 | -0.29(-1.69%) |
Jun 23, 2004 | 17.21 | 17.50 | 16.76 | 17.11 | 2,146,900 | +0.04(+0.23%) |
Jun 22, 2004 | 15.88 | 17.23 | 15.77 | 17.07 | 2,446,200 | +1.37(+8.73%) |
Jun 21, 2004 | 16.13 | 16.25 | 15.55 | 15.70 | 893,800 | -0.21(-1.32%) |
Jun 18, 2004 | 15.93 | 16.30 | 15.70 | 15.91 | 1,250,300 | -0.02(-0.13%) |
Jun 17, 2004 | 16.65 | 16.93 | 15.83 | 15.93 | 1,919,800 | -0.86(-5.12%) |
Jun 16, 2004 | 16.84 | 17.15 | 16.62 | 16.79 | 907,200 | -0.15(-0.89%) |
Jun 15, 2004 | 17.16 | 17.18 | 16.83 | 16.94 | 839,200 | +0.04(+0.24%) |
Jun 14, 2004 | 16.92 | 17.14 | 16.80 | 16.90 | 794,200 | -0.21(-1.23%) |
Jun 10, 2004 | 17.39 | 17.64 | 16.93 | 17.11 | 1,218,500 | -0.28(-1.61%) |
Jun 09, 2004 | 17.80 | 18.04 | 17.31 | 17.39 | 1,033,800 | -0.60(-3.34%) |
Jun 08, 2004 | 18.07 | 18.07 | 17.75 | 17.99 | 592,800 | -0.05(-0.28%) |
Jun 07, 2004 | 17.97 | 18.25 | 17.89 | 18.04 | 857,200 | +0.36(+2.04%) |
Jun 04, 2004 | 18.00 | 18.00 | 17.60 | 17.68 | 1,299,700 | +0.15(+0.86%) |
Jun 03, 2004 | 18.54 | 18.54 | 17.41 | 17.53 | 2,072,000 | -0.91(-4.93%) |
Jun 02, 2004 | 18.96 | 19.01 | 18.41 | 18.44 | 922,800 | -0.46(-2.43%) |
Jun 01, 2004 | 19.31 | 19.41 | 18.60 | 18.90 | 1,106,900 | -0.55(-2.83%) |
May 28, 2004 | 19.29 | 19.46 | 19.01 | 19.45 | 698,100 | +0.10(+0.52%) |
May 27, 2004 | 19.35 | 19.90 | 19.20 | 19.35 | 1,252,500 | +0.18(+0.94%) |
May 26, 2004 | 18.58 | 19.28 | 18.45 | 19.17 | 1,226,200 | +0.47(+2.51%) |
May 25, 2004 | 18.30 | 18.72 | 17.90 | 18.70 | 1,422,300 | +0.40(+2.19%) |
May 24, 2004 | 18.50 | 18.50 | 18.03 | 18.30 | 960,600 | +0.01(+0.05%) |
May 21, 2004 | 18.56 | 18.70 | 18.03 | 18.29 | 1,021,900 | -0.19(-1.03%) |
May 20, 2004 | 18.93 | 19.15 | 18.37 | 18.48 | 810,600 | -0.31(-1.65%) |
May 19, 2004 | 19.25 | 19.56 | 18.76 | 18.79 | 1,004,800 | +0.00(+0.00%) |
May 18, 2004 | 18.95 | 19.23 | 18.70 | 18.79 | 694,400 | +0.25(+1.35%) |
May 17, 2004 | 18.59 | 18.82 | 18.49 | 18.54 | 971,600 | -0.47(-2.47%) |
May 14, 2004 | 19.48 | 19.75 | 19.00 | 19.01 | 786,700 | -0.62(-3.16%) |
May 13, 2004 | 19.43 | 20.11 | 19.21 | 19.63 | 787,800 | -0.09(-0.46%) |
May 12, 2004 | 20.17 | 20.19 | 19.07 | 19.72 | 1,302,600 | -0.41(-2.04%) |
May 11, 2004 | 19.96 | 20.59 | 19.82 | 20.13 | 1,127,400 | +0.63(+3.23%) |
May 10, 2004 | 20.03 | 20.19 | 18.36 | 19.50 | 1,772,500 | -0.63(-3.13%) |
May 07, 2004 | 19.89 | 21.07 | 19.89 | 20.13 | 1,682,400 | -0.02(-0.10%) |
May 06, 2004 | 20.75 | 20.75 | 19.85 | 20.15 | 2,060,600 | -0.21(-1.03%) |
May 05, 2004 | 20.54 | 20.72 | 19.55 | 20.36 | 4,055,900 | +0.12(+0.59%) |
May 04, 2004 | 18.30 | 21.11 | 18.11 | 20.24 | 7,425,200 | +1.99(+10.90%) |