Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.81 | 17.42 | 16.78 | 17.26 | 834,500 | +0.46(+2.74%) |
Jul 29, 2004 | 17.00 | 17.04 | 16.20 | 16.80 | 1,758,400 | -1.80(-9.68%) |
Jul 28, 2004 | 17.25 | 18.97 | 17.06 | 18.60 | 1,600,700 | +1.10(+6.29%) |
Jul 27, 2004 | 15.77 | 17.50 | 15.70 | 17.50 | 1,412,800 | +1.70(+10.76%) |
Jul 26, 2004 | 15.95 | 15.96 | 15.68 | 15.80 | 556,000 | -0.20(-1.25%) |
Jul 23, 2004 | 16.10 | 16.13 | 15.83 | 16.00 | 299,800 | -0.13(-0.81%) |
Jul 22, 2004 | 16.00 | 16.19 | 15.78 | 16.13 | 389,100 | +0.06(+0.37%) |
Jul 21, 2004 | 16.72 | 16.72 | 16.07 | 16.07 | 338,500 | -0.64(-3.83%) |
Jul 20, 2004 | 15.45 | 16.75 | 15.37 | 16.71 | 860,800 | +1.22(+7.88%) |
Jul 19, 2004 | 15.73 | 15.89 | 15.43 | 15.49 | 385,200 | -0.18(-1.15%) |
Jul 16, 2004 | 16.22 | 16.27 | 15.60 | 15.67 | 439,700 | -0.56(-3.45%) |
Jul 15, 2004 | 15.85 | 16.26 | 15.85 | 16.23 | 313,300 | +0.43(+2.72%) |
Jul 14, 2004 | 15.90 | 16.14 | 15.75 | 15.80 | 471,800 | -0.26(-1.62%) |
Jul 13, 2004 | 16.15 | 16.18 | 15.74 | 16.06 | 795,900 | -0.08(-0.50%) |
Jul 12, 2004 | 16.07 | 16.44 | 15.94 | 16.14 | 446,600 | +0.14(+0.88%) |
Jul 09, 2004 | 15.90 | 16.28 | 15.85 | 16.00 | 304,000 | +0.14(+0.88%) |
Jul 08, 2004 | 16.40 | 16.42 | 15.85 | 15.86 | 336,900 | -0.67(-4.05%) |
Jul 07, 2004 | 16.24 | 16.53 | 16.20 | 16.53 | 445,500 | +0.36(+2.23%) |
Jul 06, 2004 | 16.12 | 16.54 | 16.00 | 16.17 | 331,600 | -0.12(-0.74%) |
Jul 02, 2004 | 16.36 | 16.48 | 16.11 | 16.29 | 189,100 | -0.13(-0.79%) |
Jul 01, 2004 | 16.45 | 16.63 | 16.40 | 16.42 | 208,900 | -0.08(-0.48%) |
Jun 30, 2004 | 16.40 | 16.57 | 16.36 | 16.50 | 652,500 | +0.00(+0.00%) |
Jun 29, 2004 | 16.17 | 16.50 | 16.17 | 16.50 | 191,500 | +0.33(+2.04%) |
Jun 28, 2004 | 16.49 | 16.49 | 16.08 | 16.17 | 192,000 | -0.29(-1.76%) |
Jun 25, 2004 | 16.33 | 16.49 | 16.15 | 16.46 | 437,300 | +0.11(+0.67%) |
Jun 24, 2004 | 16.23 | 16.41 | 16.22 | 16.35 | 279,200 | +0.20(+1.24%) |
Jun 23, 2004 | 15.80 | 16.20 | 15.70 | 16.15 | 299,900 | +0.42(+2.67%) |
Jun 22, 2004 | 15.72 | 15.98 | 15.67 | 15.73 | 220,900 | +0.01(+0.06%) |
Jun 21, 2004 | 15.97 | 15.97 | 15.69 | 15.72 | 216,400 | -0.23(-1.44%) |
Jun 18, 2004 | 16.10 | 16.20 | 15.95 | 15.95 | 305,500 | -0.15(-0.93%) |
Jun 17, 2004 | 16.25 | 16.25 | 15.98 | 16.10 | 176,700 | -0.05(-0.31%) |
Jun 16, 2004 | 16.16 | 16.35 | 16.06 | 16.15 | 201,000 | +0.14(+0.87%) |
Jun 15, 2004 | 16.17 | 16.40 | 15.98 | 16.01 | 495,800 | +0.09(+0.57%) |
Jun 14, 2004 | 16.35 | 16.35 | 15.88 | 15.92 | 252,300 | -0.33(-2.03%) |
Jun 10, 2004 | 16.65 | 16.68 | 16.21 | 16.25 | 421,600 | -0.31(-1.87%) |
Jun 09, 2004 | 16.80 | 16.89 | 16.48 | 16.56 | 171,800 | -0.19(-1.13%) |
Jun 08, 2004 | 16.79 | 16.79 | 16.55 | 16.75 | 282,500 | -0.05(-0.30%) |
Jun 07, 2004 | 16.61 | 16.88 | 16.57 | 16.80 | 389,400 | +0.20(+1.20%) |
Jun 04, 2004 | 16.60 | 16.66 | 16.43 | 16.60 | 229,000 | +0.12(+0.73%) |
Jun 03, 2004 | 16.79 | 16.80 | 16.48 | 16.48 | 243,000 | -0.36(-2.14%) |
Jun 02, 2004 | 16.71 | 16.87 | 16.58 | 16.84 | 239,000 | +0.13(+0.78%) |
Jun 01, 2004 | 16.51 | 16.79 | 16.35 | 16.71 | 248,100 | -0.04(-0.24%) |
May 28, 2004 | 16.58 | 16.83 | 16.50 | 16.75 | 230,200 | -0.03(-0.18%) |
May 27, 2004 | 16.73 | 16.81 | 16.56 | 16.78 | 411,300 | +0.05(+0.30%) |
May 26, 2004 | 16.50 | 16.78 | 16.40 | 16.73 | 345,500 | +0.06(+0.36%) |
May 25, 2004 | 16.21 | 16.67 | 16.07 | 16.67 | 364,800 | +0.46(+2.84%) |
May 24, 2004 | 15.96 | 16.41 | 15.96 | 16.21 | 258,700 | +0.20(+1.25%) |
May 21, 2004 | 15.90 | 16.16 | 15.61 | 16.01 | 466,600 | +0.00(+0.00%) |
May 20, 2004 | 15.65 | 16.01 | 15.48 | 16.01 | 470,500 | +0.36(+2.30%) |
May 19, 2004 | 15.75 | 16.10 | 15.39 | 15.65 | 847,500 | +0.64(+4.26%) |
May 18, 2004 | 14.75 | 15.13 | 14.70 | 15.01 | 211,000 | +0.22(+1.49%) |
May 17, 2004 | 14.83 | 15.05 | 14.65 | 14.79 | 472,500 | -0.29(-1.92%) |
May 14, 2004 | 15.42 | 15.61 | 15.00 | 15.08 | 362,700 | -0.34(-2.20%) |
May 13, 2004 | 15.21 | 15.60 | 15.18 | 15.42 | 209,200 | +0.21(+1.38%) |
May 12, 2004 | 15.36 | 15.48 | 14.80 | 15.21 | 484,200 | -0.14(-0.91%) |
May 11, 2004 | 15.52 | 15.58 | 15.25 | 15.35 | 343,400 | -0.26(-1.67%) |
May 10, 2004 | 15.95 | 15.96 | 15.39 | 15.61 | 473,800 | -0.34(-2.13%) |
May 07, 2004 | 15.91 | 16.13 | 15.90 | 15.95 | 280,700 | +0.05(+0.31%) |
May 06, 2004 | 16.07 | 16.11 | 15.79 | 15.90 | 292,100 | -0.32(-1.97%) |
May 05, 2004 | 16.64 | 16.64 | 15.96 | 16.22 | 663,200 | -0.37(-2.23%) |
May 04, 2004 | 16.60 | 16.85 | 16.47 | 16.59 | 364,400 | +0.07(+0.42%) |