Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.56 | 17.82 | 17.39 | 17.68 | 16,300 | -0.06(-0.34%) |
Jul 29, 2004 | 17.27 | 17.75 | 16.99 | 17.74 | 63,900 | +0.46(+2.66%) |
Jul 28, 2004 | 17.44 | 17.44 | 16.71 | 17.28 | 66,000 | -0.17(-0.97%) |
Jul 27, 2004 | 16.43 | 17.45 | 16.43 | 17.45 | 33,600 | +0.82(+4.93%) |
Jul 26, 2004 | 16.50 | 16.78 | 16.40 | 16.63 | 30,900 | +0.03(+0.18%) |
Jul 23, 2004 | 16.96 | 16.96 | 16.60 | 16.60 | 24,200 | -0.31(-1.83%) |
Jul 22, 2004 | 16.49 | 17.07 | 16.36 | 16.91 | 31,200 | +0.51(+3.11%) |
Jul 21, 2004 | 17.25 | 17.37 | 16.30 | 16.40 | 73,500 | -0.82(-4.76%) |
Jul 20, 2004 | 16.80 | 17.22 | 16.51 | 17.22 | 54,700 | +0.67(+4.05%) |
Jul 19, 2004 | 16.88 | 17.02 | 16.50 | 16.55 | 74,500 | -0.37(-2.19%) |
Jul 16, 2004 | 17.00 | 17.10 | 16.82 | 16.92 | 67,800 | -0.08(-0.47%) |
Jul 15, 2004 | 17.00 | 17.11 | 16.99 | 17.00 | 10,500 | -0.03(-0.18%) |
Jul 14, 2004 | 17.02 | 17.05 | 16.98 | 17.03 | 48,200 | -0.02(-0.12%) |
Jul 13, 2004 | 16.96 | 17.10 | 16.96 | 17.05 | 17,500 | +0.04(+0.24%) |
Jul 12, 2004 | 16.94 | 17.08 | 16.93 | 17.01 | 16,300 | +0.20(+1.19%) |
Jul 09, 2004 | 16.93 | 17.01 | 16.69 | 16.81 | 28,200 | +0.04(+0.24%) |
Jul 08, 2004 | 16.97 | 17.13 | 16.77 | 16.77 | 40,200 | -0.23(-1.35%) |
Jul 07, 2004 | 17.07 | 17.18 | 16.96 | 17.00 | 27,700 | -0.08(-0.47%) |
Jul 06, 2004 | 17.18 | 17.18 | 16.88 | 17.08 | 43,100 | +0.08(+0.47%) |
Jul 02, 2004 | 16.91 | 17.15 | 16.90 | 17.00 | 12,700 | -0.04(-0.23%) |
Jul 01, 2004 | 17.04 | 17.22 | 16.90 | 17.04 | 32,900 | -0.05(-0.29%) |
Jun 30, 2004 | 17.17 | 17.43 | 16.97 | 17.09 | 24,900 | -0.16(-0.93%) |
Jun 29, 2004 | 16.93 | 17.45 | 16.75 | 17.25 | 51,200 | +0.54(+3.23%) |
Jun 28, 2004 | 16.32 | 17.04 | 16.28 | 16.71 | 60,500 | +0.50(+3.08%) |
Jun 25, 2004 | 16.38 | 16.71 | 16.14 | 16.21 | 181,700 | -0.02(-0.12%) |
Jun 24, 2004 | 16.13 | 16.49 | 16.13 | 16.23 | 52,300 | +0.18(+1.12%) |
Jun 23, 2004 | 16.27 | 16.28 | 15.99 | 16.05 | 43,700 | -0.08(-0.50%) |
Jun 22, 2004 | 15.96 | 16.30 | 15.95 | 16.13 | 10,300 | +0.06(+0.37%) |
Jun 21, 2004 | 16.25 | 16.32 | 15.90 | 16.07 | 17,400 | +0.04(+0.25%) |
Jun 18, 2004 | 16.28 | 16.44 | 15.92 | 16.03 | 44,700 | -0.16(-0.99%) |
Jun 17, 2004 | 16.39 | 16.39 | 16.02 | 16.19 | 13,400 | -0.04(-0.25%) |
Jun 16, 2004 | 16.30 | 16.42 | 16.20 | 16.23 | 19,700 | +0.01(+0.06%) |
Jun 15, 2004 | 15.96 | 16.46 | 15.96 | 16.22 | 63,500 | +0.30(+1.88%) |
Jun 14, 2004 | 16.13 | 16.27 | 15.72 | 15.92 | 97,900 | +0.01(+0.06%) |
Jun 10, 2004 | 16.27 | 16.40 | 15.86 | 15.91 | 69,500 | -0.50(-3.05%) |
Jun 09, 2004 | 16.58 | 16.60 | 16.23 | 16.41 | 35,900 | -0.18(-1.08%) |
Jun 08, 2004 | 16.26 | 16.61 | 16.13 | 16.59 | 26,400 | +0.27(+1.65%) |
Jun 07, 2004 | 16.11 | 16.32 | 15.86 | 16.32 | 16,400 | +0.39(+2.45%) |
Jun 04, 2004 | 15.82 | 16.39 | 15.65 | 15.93 | 71,000 | +0.24(+1.53%) |
Jun 03, 2004 | 16.00 | 16.00 | 15.66 | 15.69 | 73,000 | -0.25(-1.57%) |
Jun 02, 2004 | 15.70 | 16.00 | 15.70 | 15.94 | 81,600 | +0.04(+0.25%) |
Jun 01, 2004 | 15.65 | 16.02 | 15.65 | 15.90 | 61,500 | +0.23(+1.47%) |
May 28, 2004 | 15.78 | 15.99 | 15.62 | 15.67 | 95,700 | -0.04(-0.25%) |
May 27, 2004 | 16.02 | 16.09 | 15.34 | 15.71 | 112,800 | +0.51(+3.36%) |
May 26, 2004 | 15.50 | 15.50 | 15.20 | 15.20 | 54,900 | -0.07(-0.46%) |
May 25, 2004 | 15.39 | 15.52 | 15.25 | 15.27 | 72,700 | -0.15(-0.97%) |
May 24, 2004 | 15.84 | 15.85 | 15.42 | 15.42 | 47,100 | -0.23(-1.47%) |
May 21, 2004 | 15.52 | 15.82 | 15.08 | 15.65 | 56,000 | +0.24(+1.56%) |
May 20, 2004 | 15.60 | 15.88 | 15.41 | 15.41 | 40,400 | -0.19(-1.22%) |
May 19, 2004 | 16.19 | 16.20 | 15.60 | 15.60 | 18,400 | -0.50(-3.11%) |
May 18, 2004 | 16.00 | 16.16 | 15.82 | 16.10 | 52,500 | +0.10(+0.63%) |
May 17, 2004 | 15.60 | 16.00 | 15.60 | 16.00 | 61,700 | +0.40(+2.56%) |
May 14, 2004 | 16.00 | 16.00 | 15.60 | 15.60 | 41,800 | -0.42(-2.62%) |
May 13, 2004 | 15.65 | 16.07 | 15.65 | 16.02 | 17,700 | -0.06(-0.37%) |
May 12, 2004 | 15.65 | 16.18 | 15.65 | 16.08 | 46,600 | +0.31(+1.97%) |
May 11, 2004 | 15.83 | 15.90 | 15.60 | 15.77 | 49,400 | +0.07(+0.45%) |
May 10, 2004 | 15.70 | 15.99 | 15.60 | 15.70 | 32,300 | +0.05(+0.32%) |
May 07, 2004 | 15.81 | 16.04 | 15.57 | 15.65 | 61,700 | -0.34(-2.13%) |
May 06, 2004 | 17.18 | 17.18 | 15.82 | 15.99 | 60,100 | -1.00(-5.89%) |
May 05, 2004 | 16.83 | 17.22 | 16.67 | 16.99 | 55,400 | -0.17(-0.99%) |
May 04, 2004 | 16.98 | 17.25 | 16.86 | 17.16 | 32,400 | +0.07(+0.41%) |