Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.18 | 17.67 | 16.88 | 17.54 | 440,200 | +0.38(+2.21%) |
Jul 29, 2004 | 16.83 | 17.31 | 16.62 | 17.16 | 422,600 | +0.15(+0.88%) |
Jul 28, 2004 | 17.37 | 17.37 | 16.28 | 17.01 | 572,500 | -0.36(-2.07%) |
Jul 27, 2004 | 16.68 | 17.50 | 16.50 | 17.37 | 504,200 | +0.56(+3.33%) |
Jul 26, 2004 | 16.96 | 17.15 | 16.54 | 16.81 | 842,300 | -0.31(-1.81%) |
Jul 23, 2004 | 16.74 | 17.12 | 16.66 | 17.12 | 557,100 | +0.26(+1.54%) |
Jul 22, 2004 | 16.47 | 17.09 | 16.02 | 16.86 | 828,600 | +0.46(+2.80%) |
Jul 21, 2004 | 16.97 | 17.19 | 16.21 | 16.40 | 630,200 | -0.70(-4.09%) |
Jul 20, 2004 | 16.80 | 17.11 | 16.74 | 17.10 | 916,300 | +0.20(+1.18%) |
Jul 19, 2004 | 17.51 | 17.79 | 16.82 | 16.90 | 870,500 | -0.70(-3.98%) |
Jul 16, 2004 | 17.86 | 18.02 | 17.51 | 17.60 | 529,500 | -0.20(-1.12%) |
Jul 15, 2004 | 18.21 | 18.46 | 17.71 | 17.80 | 754,300 | -0.41(-2.25%) |
Jul 14, 2004 | 18.24 | 18.34 | 18.06 | 18.21 | 448,100 | -0.10(-0.55%) |
Jul 13, 2004 | 18.06 | 18.54 | 18.06 | 18.31 | 414,800 | +0.26(+1.44%) |
Jul 12, 2004 | 18.30 | 18.78 | 18.00 | 18.05 | 694,600 | -0.28(-1.53%) |
Jul 09, 2004 | 18.87 | 19.13 | 18.30 | 18.33 | 297,200 | -0.37(-1.98%) |
Jul 08, 2004 | 19.00 | 19.14 | 18.47 | 18.70 | 568,700 | -0.30(-1.58%) |
Jul 07, 2004 | 19.01 | 19.48 | 18.79 | 19.00 | 676,900 | +0.38(+2.04%) |
Jul 06, 2004 | 19.40 | 19.40 | 18.50 | 18.62 | 649,100 | -0.84(-4.32%) |
Jul 02, 2004 | 19.83 | 19.86 | 19.37 | 19.46 | 262,000 | -0.35(-1.77%) |
Jul 01, 2004 | 19.98 | 20.03 | 19.44 | 19.81 | 472,800 | -0.15(-0.75%) |
Jun 30, 2004 | 19.90 | 20.29 | 19.69 | 19.96 | 646,800 | +0.16(+0.81%) |
Jun 29, 2004 | 19.20 | 20.29 | 19.20 | 19.80 | 1,081,600 | +0.70(+3.66%) |
Jun 28, 2004 | 19.10 | 19.38 | 18.95 | 19.10 | 713,600 | +0.20(+1.06%) |
Jun 25, 2004 | 17.89 | 25.00 | 17.88 | 18.90 | 4,166,200 | +1.00(+5.59%) |
Jun 24, 2004 | 18.25 | 18.26 | 17.90 | 17.90 | 468,100 | -0.33(-1.81%) |
Jun 23, 2004 | 17.96 | 18.42 | 17.74 | 18.23 | 725,000 | +0.23(+1.28%) |
Jun 22, 2004 | 18.52 | 18.67 | 17.62 | 18.00 | 921,000 | -0.51(-2.76%) |
Jun 21, 2004 | 18.75 | 18.75 | 18.30 | 18.51 | 922,100 | -0.33(-1.75%) |
Jun 18, 2004 | 18.08 | 18.97 | 18.02 | 18.84 | 1,212,400 | +0.67(+3.69%) |
Jun 17, 2004 | 18.19 | 18.29 | 17.96 | 18.17 | 764,700 | -0.12(-0.66%) |
Jun 16, 2004 | 18.29 | 18.33 | 17.80 | 18.29 | 1,013,500 | +0.13(+0.72%) |
Jun 15, 2004 | 17.65 | 18.23 | 17.65 | 18.16 | 910,700 | +0.50(+2.83%) |
Jun 14, 2004 | 17.81 | 17.91 | 17.05 | 17.66 | 1,831,600 | -0.42(-2.32%) |
Jun 10, 2004 | 17.45 | 18.11 | 16.50 | 18.08 | 2,174,600 | +0.76(+4.39%) |
Jun 09, 2004 | 18.40 | 18.50 | 17.10 | 17.32 | 3,058,000 | -2.50(-12.61%) |
Jun 08, 2004 | 20.14 | 20.30 | 19.69 | 19.82 | 519,000 | -0.28(-1.39%) |
Jun 07, 2004 | 20.56 | 20.56 | 19.78 | 20.10 | 1,414,300 | -0.51(-2.47%) |
Jun 04, 2004 | 20.23 | 20.71 | 20.12 | 20.61 | 879,000 | +0.50(+2.49%) |
Jun 03, 2004 | 20.89 | 20.99 | 20.03 | 20.11 | 949,200 | -0.99(-4.69%) |
Jun 02, 2004 | 21.41 | 21.50 | 20.73 | 21.10 | 1,020,300 | -0.34(-1.59%) |
Jun 01, 2004 | 21.45 | 21.71 | 21.05 | 21.44 | 793,600 | -0.05(-0.23%) |
May 28, 2004 | 21.02 | 21.50 | 20.87 | 21.49 | 1,509,700 | +0.52(+2.48%) |
May 27, 2004 | 20.51 | 21.07 | 20.06 | 20.97 | 1,509,800 | +0.49(+2.39%) |
May 26, 2004 | 19.50 | 20.54 | 19.48 | 20.48 | 1,917,700 | +0.99(+5.08%) |
May 25, 2004 | 18.50 | 19.49 | 18.30 | 19.49 | 1,028,100 | +0.97(+5.24%) |
May 24, 2004 | 18.42 | 19.85 | 18.35 | 18.52 | 1,096,200 | +0.39(+2.15%) |
May 21, 2004 | 16.74 | 18.74 | 16.73 | 18.13 | 2,077,100 | +1.57(+9.48%) |
May 20, 2004 | 16.97 | 17.10 | 16.44 | 16.56 | 770,600 | -0.46(-2.70%) |
May 19, 2004 | 16.27 | 17.58 | 16.24 | 17.02 | 1,930,900 | +0.69(+4.23%) |
May 18, 2004 | 17.09 | 17.09 | 16.16 | 16.33 | 891,400 | -0.41(-2.45%) |
May 17, 2004 | 17.13 | 17.20 | 16.34 | 16.74 | 777,000 | -0.56(-3.24%) |
May 14, 2004 | 17.88 | 17.99 | 17.21 | 17.30 | 634,700 | -0.66(-3.67%) |
May 13, 2004 | 17.65 | 18.24 | 17.51 | 17.96 | 995,800 | +0.19(+1.07%) |
May 12, 2004 | 18.29 | 18.29 | 16.85 | 17.77 | 1,762,700 | -0.43(-2.36%) |
May 11, 2004 | 18.35 | 18.88 | 18.15 | 18.20 | 2,012,200 | -0.15(-0.82%) |
May 10, 2004 | 19.79 | 19.88 | 17.79 | 18.35 | 2,055,400 | -1.48(-7.46%) |
May 07, 2004 | 20.74 | 21.08 | 19.70 | 19.83 | 778,800 | -0.86(-4.16%) |
May 06, 2004 | 21.33 | 21.53 | 19.90 | 20.69 | 907,200 | -0.62(-2.91%) |
May 05, 2004 | 20.85 | 21.71 | 20.85 | 21.31 | 387,500 | +0.31(+1.48%) |
May 04, 2004 | 21.52 | 21.67 | 20.60 | 21.00 | 756,800 | -0.49(-2.28%) |