Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.65 | 17.29 | 16.65 | 17.18 | 388,100 | +0.38(+2.26%) |
Jul 29, 2004 | 17.28 | 17.30 | 16.44 | 16.80 | 414,400 | -0.22(-1.29%) |
Jul 28, 2004 | 16.51 | 17.20 | 16.51 | 17.02 | 917,300 | +0.34(+2.04%) |
Jul 27, 2004 | 16.90 | 17.00 | 16.40 | 16.68 | 999,400 | -0.22(-1.30%) |
Jul 26, 2004 | 17.17 | 17.60 | 16.57 | 16.90 | 1,808,300 | -1.01(-5.64%) |
Jul 23, 2004 | 17.75 | 18.05 | 17.56 | 17.91 | 700,000 | +0.21(+1.19%) |
Jul 22, 2004 | 15.95 | 17.75 | 15.95 | 17.70 | 2,404,400 | +2.44(+15.99%) |
Jul 21, 2004 | 15.94 | 16.39 | 15.23 | 15.26 | 886,900 | -0.87(-5.39%) |
Jul 20, 2004 | 15.82 | 16.22 | 15.60 | 16.13 | 1,159,400 | +0.53(+3.40%) |
Jul 19, 2004 | 15.41 | 15.75 | 15.41 | 15.60 | 967,400 | +0.10(+0.65%) |
Jul 16, 2004 | 16.08 | 16.18 | 15.42 | 15.50 | 319,400 | -0.58(-3.61%) |
Jul 15, 2004 | 15.65 | 16.30 | 15.64 | 16.08 | 604,300 | +0.16(+1.01%) |
Jul 14, 2004 | 15.75 | 16.18 | 15.58 | 15.92 | 552,500 | -0.05(-0.31%) |
Jul 13, 2004 | 16.12 | 16.33 | 15.95 | 15.97 | 633,400 | -0.08(-0.50%) |
Jul 12, 2004 | 16.20 | 16.50 | 15.80 | 16.05 | 1,082,300 | -0.19(-1.17%) |
Jul 09, 2004 | 17.07 | 17.07 | 16.06 | 16.24 | 892,300 | -0.71(-4.19%) |
Jul 08, 2004 | 17.89 | 18.06 | 16.86 | 16.95 | 1,164,400 | -0.95(-5.31%) |
Jul 07, 2004 | 17.79 | 18.06 | 17.56 | 17.90 | 578,600 | +0.21(+1.19%) |
Jul 06, 2004 | 18.30 | 18.50 | 17.57 | 17.69 | 760,800 | -0.68(-3.70%) |
Jul 02, 2004 | 18.50 | 18.70 | 18.35 | 18.37 | 273,700 | -0.35(-1.87%) |
Jul 01, 2004 | 18.91 | 19.15 | 18.30 | 18.72 | 306,700 | -0.28(-1.47%) |
Jun 30, 2004 | 18.40 | 19.15 | 18.30 | 19.00 | 604,600 | +0.65(+3.54%) |
Jun 29, 2004 | 18.25 | 18.48 | 18.17 | 18.35 | 533,900 | +0.07(+0.38%) |
Jun 28, 2004 | 18.50 | 18.50 | 18.20 | 18.28 | 414,300 | -0.17(-0.92%) |
Jun 25, 2004 | 18.20 | 18.65 | 18.20 | 18.45 | 752,700 | +0.09(+0.49%) |
Jun 24, 2004 | 18.80 | 18.80 | 18.22 | 18.36 | 417,700 | -0.43(-2.29%) |
Jun 23, 2004 | 18.62 | 18.84 | 18.55 | 18.79 | 696,200 | +0.26(+1.40%) |
Jun 22, 2004 | 18.30 | 18.55 | 18.18 | 18.53 | 410,600 | +0.14(+0.76%) |
Jun 21, 2004 | 18.27 | 18.65 | 18.15 | 18.39 | 381,900 | +0.02(+0.11%) |
Jun 18, 2004 | 18.10 | 18.63 | 17.91 | 18.37 | 462,000 | +0.16(+0.88%) |
Jun 17, 2004 | 18.37 | 18.54 | 18.10 | 18.21 | 577,900 | -0.31(-1.67%) |
Jun 16, 2004 | 18.49 | 18.60 | 18.09 | 18.52 | 556,600 | +0.22(+1.20%) |
Jun 15, 2004 | 17.39 | 18.51 | 17.30 | 18.30 | 603,900 | +0.90(+5.17%) |
Jun 14, 2004 | 17.85 | 17.97 | 17.40 | 17.40 | 760,100 | -0.43(-2.41%) |
Jun 10, 2004 | 17.74 | 18.56 | 17.73 | 17.83 | 446,800 | -0.01(-0.06%) |
Jun 09, 2004 | 18.47 | 18.47 | 17.78 | 17.84 | 565,000 | -0.56(-3.04%) |
Jun 08, 2004 | 18.70 | 18.70 | 18.26 | 18.40 | 392,200 | -0.28(-1.50%) |
Jun 07, 2004 | 18.80 | 18.80 | 18.30 | 18.68 | 677,700 | +0.09(+0.48%) |
Jun 04, 2004 | 19.00 | 19.10 | 18.33 | 18.59 | 411,800 | -0.32(-1.69%) |
Jun 03, 2004 | 19.00 | 19.27 | 18.78 | 18.91 | 450,800 | -0.17(-0.89%) |
Jun 02, 2004 | 18.92 | 19.27 | 18.82 | 19.08 | 819,100 | +0.27(+1.44%) |
Jun 01, 2004 | 19.00 | 19.30 | 18.66 | 18.81 | 493,900 | -0.25(-1.31%) |
May 28, 2004 | 19.18 | 19.30 | 18.70 | 19.06 | 569,900 | -0.03(-0.16%) |
May 27, 2004 | 18.99 | 19.21 | 18.48 | 19.09 | 529,100 | +0.18(+0.95%) |
May 26, 2004 | 19.20 | 19.45 | 18.80 | 18.91 | 977,800 | -1.06(-5.31%) |
May 25, 2004 | 19.55 | 20.00 | 19.49 | 19.97 | 395,700 | +0.33(+1.68%) |
May 24, 2004 | 19.55 | 20.00 | 19.29 | 19.64 | 444,500 | +0.37(+1.92%) |
May 21, 2004 | 19.40 | 19.40 | 19.12 | 19.27 | 251,000 | -0.19(-0.98%) |
May 20, 2004 | 19.52 | 19.75 | 19.00 | 19.46 | 208,800 | +0.06(+0.31%) |
May 19, 2004 | 19.70 | 20.19 | 19.20 | 19.40 | 395,400 | -0.21(-1.07%) |
May 18, 2004 | 19.49 | 19.64 | 19.20 | 19.61 | 289,400 | +0.19(+0.98%) |
May 17, 2004 | 19.19 | 19.50 | 18.56 | 19.42 | 350,200 | +0.10(+0.52%) |
May 14, 2004 | 19.15 | 19.49 | 18.95 | 19.32 | 324,600 | +0.21(+1.10%) |
May 13, 2004 | 18.48 | 19.34 | 18.46 | 19.11 | 514,000 | +0.31(+1.65%) |
May 12, 2004 | 18.73 | 18.98 | 18.05 | 18.80 | 391,200 | +0.12(+0.64%) |
May 11, 2004 | 18.30 | 18.69 | 18.02 | 18.68 | 242,900 | +0.64(+3.55%) |
May 10, 2004 | 18.00 | 18.34 | 17.25 | 18.04 | 513,600 | +0.04(+0.22%) |
May 07, 2004 | 18.23 | 18.87 | 17.97 | 18.00 | 234,600 | -0.30(-1.64%) |
May 06, 2004 | 18.84 | 18.84 | 17.98 | 18.30 | 344,700 | -0.56(-2.96%) |
May 05, 2004 | 18.75 | 18.95 | 18.43 | 18.86 | 250,100 | +0.12(+0.64%) |
May 04, 2004 | 18.60 | 18.86 | 17.88 | 18.74 | 351,900 | +0.28(+1.52%) |