Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.20 | 18.05 | 17.19 | 17.92 | 1,070,000 | +0.72(+4.16%) |
Jul 29, 2004 | 16.99 | 17.32 | 16.89 | 17.20 | 1,102,700 | +0.21(+1.27%) |
Jul 28, 2004 | 16.39 | 17.02 | 16.39 | 16.99 | 1,171,000 | +0.61(+3.76%) |
Jul 27, 2004 | 16.00 | 16.42 | 15.81 | 16.38 | 1,614,400 | +0.44(+2.73%) |
Jul 26, 2004 | 17.75 | 17.84 | 15.76 | 15.94 | 4,108,800 | -1.92(-10.73%) |
Jul 23, 2004 | 18.00 | 18.32 | 17.82 | 17.86 | 512,200 | -0.21(-1.16%) |
Jul 22, 2004 | 18.07 | 18.10 | 17.49 | 18.07 | 1,053,300 | -0.05(-0.30%) |
Jul 21, 2004 | 19.10 | 19.23 | 18.05 | 18.12 | 1,100,300 | -0.88(-4.66%) |
Jul 20, 2004 | 19.00 | 19.20 | 18.75 | 19.00 | 756,000 | +0.00(+0.00%) |
Jul 19, 2004 | 19.06 | 19.10 | 18.94 | 19.00 | 585,700 | +0.00(+0.03%) |
Jul 16, 2004 | 19.43 | 19.62 | 18.95 | 19.00 | 1,206,700 | -0.25(-1.30%) |
Jul 15, 2004 | 19.19 | 19.55 | 18.90 | 19.25 | 883,700 | +0.06(+0.31%) |
Jul 14, 2004 | 18.43 | 19.22 | 18.43 | 19.19 | 803,500 | +0.59(+3.17%) |
Jul 13, 2004 | 18.85 | 18.86 | 18.54 | 18.60 | 502,400 | -0.25(-1.35%) |
Jul 12, 2004 | 19.16 | 19.27 | 18.82 | 18.86 | 810,300 | -0.08(-0.42%) |
Jul 09, 2004 | 18.35 | 19.12 | 18.20 | 18.93 | 1,890,000 | +0.33(+1.80%) |
Jul 08, 2004 | 18.45 | 18.80 | 18.26 | 18.60 | 774,000 | +0.15(+0.79%) |
Jul 07, 2004 | 17.98 | 18.49 | 17.98 | 18.45 | 740,300 | +0.36(+1.99%) |
Jul 06, 2004 | 17.91 | 18.25 | 17.88 | 18.09 | 899,700 | +0.23(+1.32%) |
Jul 02, 2004 | 17.90 | 17.98 | 17.71 | 17.86 | 376,900 | +0.02(+0.14%) |
Jul 01, 2004 | 18.00 | 18.00 | 17.70 | 17.84 | 572,600 | -0.16(-0.92%) |
Jun 30, 2004 | 18.23 | 18.25 | 17.80 | 18.00 | 901,400 | +0.00(+0.00%) |
Jun 29, 2004 | 17.38 | 18.09 | 17.25 | 18.00 | 1,092,400 | +0.63(+3.63%) |
Jun 28, 2004 | 18.23 | 18.36 | 17.36 | 17.37 | 1,497,200 | -0.88(-4.82%) |
Jun 25, 2004 | 17.68 | 18.25 | 17.62 | 18.25 | 3,051,700 | +0.57(+3.19%) |
Jun 24, 2004 | 17.75 | 17.91 | 17.60 | 17.68 | 1,341,200 | -0.06(-0.34%) |
Jun 23, 2004 | 17.38 | 17.84 | 17.30 | 17.75 | 1,245,700 | +0.37(+2.10%) |
Jun 22, 2004 | 17.11 | 17.38 | 17.00 | 17.38 | 727,300 | +0.30(+1.79%) |
Jun 21, 2004 | 16.75 | 17.20 | 16.72 | 17.07 | 1,204,000 | +0.37(+2.21%) |
Jun 18, 2004 | 16.62 | 16.72 | 16.35 | 16.70 | 1,228,600 | -0.16(-0.92%) |
Jun 17, 2004 | 16.65 | 16.91 | 16.55 | 16.86 | 1,397,800 | +0.27(+1.66%) |
Jun 16, 2004 | 16.25 | 16.65 | 16.11 | 16.59 | 1,287,600 | +0.34(+2.09%) |
Jun 15, 2004 | 15.70 | 16.25 | 15.70 | 16.25 | 1,149,100 | +0.60(+3.84%) |
Jun 14, 2004 | 15.57 | 15.68 | 15.14 | 15.64 | 996,300 | +0.14(+0.90%) |
Jun 10, 2004 | 15.25 | 15.55 | 15.25 | 15.51 | 328,300 | +0.28(+1.84%) |
Jun 09, 2004 | 15.62 | 15.62 | 15.21 | 15.22 | 486,200 | -0.45(-2.87%) |
Jun 08, 2004 | 15.78 | 15.88 | 15.56 | 15.68 | 872,700 | -0.10(-0.63%) |
Jun 07, 2004 | 15.43 | 15.88 | 15.43 | 15.78 | 628,200 | +0.44(+2.84%) |
Jun 04, 2004 | 15.36 | 15.55 | 15.09 | 15.34 | 906,600 | -0.02(-0.10%) |
Jun 03, 2004 | 15.75 | 15.80 | 15.28 | 15.36 | 1,043,500 | -0.39(-2.51%) |
Jun 02, 2004 | 15.99 | 15.99 | 15.71 | 15.75 | 866,800 | -0.06(-0.41%) |
Jun 01, 2004 | 15.44 | 15.85 | 15.40 | 15.81 | 956,200 | +0.39(+2.53%) |
May 28, 2004 | 15.17 | 15.45 | 15.05 | 15.43 | 947,900 | +0.28(+1.82%) |
May 27, 2004 | 15.22 | 15.30 | 15.00 | 15.15 | 614,500 | -0.01(-0.07%) |
May 26, 2004 | 15.09 | 15.25 | 14.86 | 15.16 | 739,000 | +0.12(+0.80%) |
May 25, 2004 | 14.99 | 15.19 | 14.74 | 15.04 | 1,491,100 | +0.34(+2.35%) |
May 24, 2004 | 14.25 | 14.79 | 14.22 | 14.70 | 684,600 | +0.58(+4.07%) |
May 21, 2004 | 14.24 | 14.38 | 14.07 | 14.12 | 527,900 | +0.00(+0.00%) |
May 20, 2004 | 14.32 | 14.53 | 14.07 | 14.12 | 835,700 | -0.18(-1.22%) |
May 19, 2004 | 14.43 | 14.66 | 14.15 | 14.29 | 843,200 | +0.12(+0.85%) |
May 18, 2004 | 14.09 | 14.21 | 13.90 | 14.18 | 896,700 | +0.31(+2.20%) |
May 17, 2004 | 14.05 | 14.18 | 13.80 | 13.87 | 589,700 | -0.16(-1.14%) |
May 14, 2004 | 14.05 | 14.19 | 13.77 | 14.03 | 532,500 | +0.04(+0.25%) |
May 13, 2004 | 14.00 | 14.19 | 13.78 | 13.99 | 793,400 | +0.05(+0.36%) |
May 12, 2004 | 14.18 | 14.22 | 13.45 | 13.95 | 1,039,800 | +0.38(+2.76%) |
May 11, 2004 | 13.50 | 13.69 | 13.35 | 13.57 | 1,014,000 | +0.43(+3.23%) |
May 10, 2004 | 13.50 | 13.61 | 12.43 | 13.14 | 1,705,900 | -0.76(-5.43%) |
May 07, 2004 | 14.55 | 14.82 | 13.86 | 13.90 | 709,900 | -0.72(-4.92%) |
May 06, 2004 | 14.91 | 14.99 | 14.46 | 14.62 | 686,600 | -0.38(-2.53%) |
May 05, 2004 | 15.19 | 15.20 | 14.93 | 15.00 | 1,070,800 | +0.09(+0.57%) |
May 04, 2004 | 14.88 | 15.10 | 14.80 | 14.91 | 1,700,200 | +0.12(+0.85%) |