Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.06 | 14.63 | 14.06 | 14.47 | 518,300 | +0.32(+2.26%) |
Jul 29, 2004 | 13.80 | 14.37 | 13.80 | 14.15 | 447,500 | +0.33(+2.39%) |
Jul 28, 2004 | 14.20 | 14.20 | 13.33 | 13.82 | 599,900 | -0.41(-2.88%) |
Jul 27, 2004 | 14.09 | 14.28 | 13.61 | 14.23 | 489,800 | +0.19(+1.35%) |
Jul 26, 2004 | 13.95 | 14.22 | 13.54 | 14.04 | 1,088,800 | +0.12(+0.86%) |
Jul 23, 2004 | 14.50 | 14.50 | 13.92 | 13.92 | 709,400 | -0.55(-3.80%) |
Jul 22, 2004 | 14.25 | 14.84 | 13.87 | 14.47 | 709,300 | +0.17(+1.19%) |
Jul 21, 2004 | 15.39 | 15.45 | 14.25 | 14.30 | 555,800 | -1.09(-7.08%) |
Jul 20, 2004 | 15.00 | 15.45 | 14.93 | 15.39 | 505,100 | +0.39(+2.60%) |
Jul 19, 2004 | 15.15 | 15.29 | 14.91 | 15.00 | 285,400 | -0.15(-0.99%) |
Jul 16, 2004 | 15.60 | 15.60 | 15.11 | 15.15 | 438,200 | -0.31(-2.01%) |
Jul 15, 2004 | 15.60 | 15.85 | 15.29 | 15.46 | 632,500 | -0.14(-0.90%) |
Jul 14, 2004 | 15.69 | 16.02 | 15.49 | 15.60 | 422,300 | -0.38(-2.38%) |
Jul 13, 2004 | 16.22 | 16.50 | 15.97 | 15.98 | 238,000 | -0.23(-1.42%) |
Jul 12, 2004 | 16.34 | 16.34 | 15.57 | 16.21 | 229,500 | -0.22(-1.34%) |
Jul 09, 2004 | 16.34 | 16.50 | 16.07 | 16.43 | 355,700 | +0.27(+1.67%) |
Jul 08, 2004 | 16.15 | 16.57 | 16.08 | 16.16 | 411,100 | -0.22(-1.34%) |
Jul 07, 2004 | 16.43 | 17.10 | 16.30 | 16.38 | 477,900 | -0.14(-0.85%) |
Jul 06, 2004 | 17.06 | 17.10 | 16.19 | 16.52 | 695,100 | -0.79(-4.56%) |
Jul 02, 2004 | 18.02 | 18.10 | 17.00 | 17.31 | 1,918,300 | -0.78(-4.31%) |
Jul 01, 2004 | 18.96 | 18.96 | 18.01 | 18.09 | 523,100 | -0.85(-4.49%) |
Jun 30, 2004 | 18.33 | 19.02 | 18.32 | 18.94 | 733,300 | +0.58(+3.16%) |
Jun 29, 2004 | 17.75 | 18.48 | 17.74 | 18.36 | 477,700 | +0.50(+2.80%) |
Jun 28, 2004 | 18.30 | 18.34 | 17.68 | 17.86 | 483,000 | -0.21(-1.16%) |
Jun 25, 2004 | 17.41 | 18.38 | 17.41 | 18.07 | 844,600 | +0.64(+3.67%) |
Jun 24, 2004 | 18.08 | 18.08 | 17.25 | 17.43 | 308,300 | -0.63(-3.49%) |
Jun 23, 2004 | 17.08 | 18.07 | 17.08 | 18.06 | 626,800 | +0.87(+5.06%) |
Jun 22, 2004 | 16.63 | 17.20 | 16.45 | 17.19 | 372,000 | +0.70(+4.24%) |
Jun 21, 2004 | 16.85 | 17.10 | 16.49 | 16.49 | 361,500 | -0.35(-2.08%) |
Jun 18, 2004 | 16.54 | 17.20 | 16.40 | 16.84 | 376,600 | +0.21(+1.26%) |
Jun 17, 2004 | 17.12 | 17.20 | 16.63 | 16.63 | 283,100 | -0.47(-2.75%) |
Jun 16, 2004 | 17.42 | 17.53 | 17.02 | 17.10 | 323,200 | -0.27(-1.55%) |
Jun 15, 2004 | 17.08 | 17.60 | 17.08 | 17.37 | 235,200 | +0.46(+2.72%) |
Jun 14, 2004 | 17.10 | 17.25 | 16.88 | 16.91 | 237,500 | -0.46(-2.65%) |
Jun 10, 2004 | 17.54 | 17.85 | 17.14 | 17.37 | 260,900 | -0.13(-0.74%) |
Jun 09, 2004 | 17.75 | 17.82 | 17.39 | 17.50 | 1,328,300 | -0.26(-1.46%) |
Jun 08, 2004 | 17.92 | 17.98 | 17.43 | 17.76 | 651,000 | +0.06(+0.34%) |
Jun 07, 2004 | 17.35 | 17.98 | 17.32 | 17.70 | 996,300 | +0.67(+3.93%) |
Jun 04, 2004 | 17.25 | 17.40 | 16.58 | 17.03 | 1,065,000 | +0.04(+0.24%) |
Jun 03, 2004 | 17.79 | 17.79 | 16.78 | 16.99 | 496,100 | -0.78(-4.39%) |
Jun 02, 2004 | 18.20 | 18.29 | 17.56 | 17.77 | 391,200 | -0.43(-2.36%) |
Jun 01, 2004 | 17.67 | 18.25 | 17.44 | 18.20 | 472,500 | +0.48(+2.71%) |
May 28, 2004 | 17.85 | 17.99 | 17.67 | 17.72 | 402,000 | -0.23(-1.28%) |
May 27, 2004 | 18.09 | 18.23 | 17.71 | 17.95 | 224,100 | -0.11(-0.61%) |
May 26, 2004 | 17.99 | 18.08 | 17.68 | 18.06 | 241,600 | +0.01(+0.06%) |
May 25, 2004 | 17.25 | 18.07 | 16.97 | 18.05 | 560,100 | +0.75(+4.34%) |
May 24, 2004 | 16.75 | 17.45 | 16.70 | 17.30 | 761,800 | +0.83(+5.04%) |
May 21, 2004 | 16.59 | 16.82 | 16.05 | 16.47 | 400,000 | -0.01(-0.06%) |
May 20, 2004 | 15.70 | 16.59 | 15.70 | 16.48 | 793,300 | +0.77(+4.90%) |
May 19, 2004 | 17.20 | 17.34 | 15.44 | 15.71 | 946,300 | -0.99(-5.93%) |
May 18, 2004 | 15.54 | 16.98 | 15.37 | 16.70 | 1,016,800 | +1.59(+10.52%) |
May 17, 2004 | 15.33 | 15.56 | 14.94 | 15.11 | 903,900 | -0.64(-4.06%) |
May 14, 2004 | 15.84 | 16.05 | 15.50 | 15.75 | 488,400 | -0.11(-0.69%) |
May 13, 2004 | 15.65 | 16.18 | 15.31 | 15.86 | 588,700 | +0.13(+0.83%) |
May 12, 2004 | 16.20 | 16.20 | 15.13 | 15.73 | 637,200 | -0.47(-2.90%) |
May 11, 2004 | 15.57 | 16.46 | 15.52 | 16.20 | 429,800 | +1.14(+7.57%) |
May 10, 2004 | 15.27 | 15.79 | 15.00 | 15.06 | 423,400 | -0.43(-2.78%) |
May 07, 2004 | 15.25 | 16.25 | 15.15 | 15.49 | 818,200 | +0.16(+1.04%) |
May 06, 2004 | 15.32 | 15.69 | 14.82 | 15.33 | 479,600 | -0.17(-1.10%) |
May 05, 2004 | 15.68 | 15.75 | 15.21 | 15.50 | 393,800 | -0.19(-1.21%) |
May 04, 2004 | 15.01 | 15.91 | 14.79 | 15.69 | 471,500 | +0.79(+5.30%) |