Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.64 | 18.83 | 18.50 | 18.52 | 396,500 | -0.02(-0.11%) |
Jul 29, 2004 | 18.25 | 18.66 | 18.19 | 18.54 | 287,800 | +0.08(+0.43%) |
Jul 28, 2004 | 18.80 | 18.80 | 18.05 | 18.46 | 569,100 | -0.35(-1.86%) |
Jul 27, 2004 | 18.20 | 18.85 | 18.15 | 18.81 | 804,900 | +0.69(+3.81%) |
Jul 26, 2004 | 18.35 | 18.67 | 17.80 | 18.12 | 381,600 | -0.29(-1.58%) |
Jul 23, 2004 | 18.60 | 18.84 | 18.00 | 18.41 | 639,000 | +0.61(+3.43%) |
Jul 22, 2004 | 18.18 | 18.30 | 17.39 | 17.80 | 1,107,900 | -0.60(-3.26%) |
Jul 21, 2004 | 18.75 | 18.75 | 18.15 | 18.40 | 621,400 | -0.38(-2.02%) |
Jul 20, 2004 | 18.10 | 18.81 | 17.92 | 18.78 | 496,500 | +0.68(+3.76%) |
Jul 19, 2004 | 18.08 | 18.20 | 17.71 | 18.10 | 380,800 | +0.03(+0.17%) |
Jul 16, 2004 | 18.61 | 18.74 | 18.07 | 18.07 | 306,500 | -0.54(-2.90%) |
Jul 15, 2004 | 18.27 | 18.65 | 18.14 | 18.61 | 388,900 | +0.44(+2.42%) |
Jul 14, 2004 | 18.42 | 18.61 | 18.17 | 18.17 | 223,900 | -0.22(-1.20%) |
Jul 13, 2004 | 18.33 | 18.54 | 18.29 | 18.39 | 248,800 | +0.07(+0.38%) |
Jul 12, 2004 | 18.78 | 18.78 | 18.22 | 18.32 | 245,000 | -0.33(-1.77%) |
Jul 09, 2004 | 18.60 | 19.13 | 18.60 | 18.65 | 589,800 | +0.55(+3.04%) |
Jul 08, 2004 | 18.90 | 18.90 | 18.07 | 18.10 | 420,500 | -0.70(-3.72%) |
Jul 07, 2004 | 18.60 | 19.03 | 18.52 | 18.80 | 318,300 | +0.30(+1.62%) |
Jul 06, 2004 | 18.90 | 18.97 | 18.35 | 18.50 | 316,300 | -0.20(-1.07%) |
Jul 02, 2004 | 19.16 | 19.30 | 18.65 | 18.70 | 456,800 | -0.31(-1.63%) |
Jul 01, 2004 | 19.71 | 19.73 | 18.82 | 19.01 | 576,300 | -0.50(-2.56%) |
Jun 30, 2004 | 19.38 | 19.57 | 19.18 | 19.51 | 649,500 | +0.13(+0.67%) |
Jun 29, 2004 | 19.45 | 19.61 | 19.24 | 19.38 | 503,300 | -0.27(-1.37%) |
Jun 28, 2004 | 18.80 | 19.82 | 18.60 | 19.65 | 739,500 | +0.90(+4.80%) |
Jun 25, 2004 | 18.84 | 18.90 | 18.50 | 18.75 | 468,700 | +0.26(+1.41%) |
Jun 24, 2004 | 18.25 | 18.82 | 18.19 | 18.49 | 573,700 | +0.29(+1.59%) |
Jun 23, 2004 | 18.52 | 19.39 | 17.97 | 18.20 | 2,453,500 | +0.80(+4.60%) |
Jun 22, 2004 | 16.52 | 17.82 | 16.40 | 17.40 | 1,183,400 | +0.84(+5.07%) |
Jun 21, 2004 | 16.15 | 16.57 | 15.95 | 16.56 | 526,800 | +0.41(+2.54%) |
Jun 18, 2004 | 15.96 | 16.25 | 15.82 | 16.15 | 316,100 | +0.19(+1.19%) |
Jun 17, 2004 | 15.65 | 15.96 | 15.35 | 15.96 | 158,400 | +0.48(+3.10%) |
Jun 16, 2004 | 15.71 | 15.72 | 15.36 | 15.48 | 106,200 | -0.33(-2.09%) |
Jun 15, 2004 | 15.65 | 15.90 | 15.61 | 15.81 | 161,000 | +0.23(+1.48%) |
Jun 14, 2004 | 15.75 | 15.75 | 15.53 | 15.58 | 146,900 | -0.27(-1.70%) |
Jun 10, 2004 | 15.88 | 15.98 | 15.74 | 15.85 | 313,200 | -0.07(-0.44%) |
Jun 09, 2004 | 16.18 | 16.18 | 15.88 | 15.92 | 427,400 | -0.06(-0.38%) |
Jun 08, 2004 | 15.96 | 16.05 | 15.76 | 15.98 | 136,400 | +0.02(+0.13%) |
Jun 07, 2004 | 15.66 | 16.05 | 15.45 | 15.96 | 282,500 | +0.30(+1.92%) |
Jun 04, 2004 | 15.15 | 15.66 | 15.10 | 15.66 | 215,000 | +0.46(+3.03%) |
Jun 03, 2004 | 15.35 | 15.42 | 15.14 | 15.20 | 224,400 | -0.30(-1.94%) |
Jun 02, 2004 | 15.35 | 15.59 | 15.35 | 15.50 | 88,100 | +0.10(+0.65%) |
Jun 01, 2004 | 15.00 | 15.48 | 14.75 | 15.40 | 277,700 | +0.33(+2.19%) |
May 28, 2004 | 15.32 | 15.33 | 15.07 | 15.07 | 138,100 | -0.30(-1.95%) |
May 27, 2004 | 15.42 | 15.49 | 14.60 | 15.37 | 141,300 | -0.05(-0.32%) |
May 26, 2004 | 15.31 | 15.48 | 15.24 | 15.42 | 102,900 | +0.01(+0.06%) |
May 25, 2004 | 15.10 | 15.50 | 14.90 | 15.41 | 432,600 | +0.45(+3.01%) |
May 24, 2004 | 15.00 | 15.00 | 14.82 | 14.96 | 481,500 | +0.01(+0.07%) |
May 21, 2004 | 14.90 | 15.00 | 14.66 | 14.95 | 177,500 | +0.15(+1.01%) |
May 20, 2004 | 14.60 | 14.90 | 14.35 | 14.80 | 280,100 | +0.10(+0.68%) |
May 19, 2004 | 14.90 | 15.05 | 14.60 | 14.70 | 478,800 | -0.30(-2.00%) |
May 18, 2004 | 14.48 | 15.00 | 14.46 | 15.00 | 500,300 | +0.50(+3.45%) |
May 17, 2004 | 14.50 | 14.59 | 14.20 | 14.50 | 626,000 | -0.10(-0.68%) |
May 14, 2004 | 14.70 | 14.97 | 14.50 | 14.60 | 438,700 | -0.11(-0.75%) |
May 13, 2004 | 14.75 | 15.05 | 14.71 | 14.71 | 607,700 | -0.44(-2.90%) |
May 12, 2004 | 15.40 | 15.48 | 15.08 | 15.15 | 899,800 | -0.30(-1.94%) |
May 11, 2004 | 15.67 | 15.80 | 15.35 | 15.45 | 414,500 | -0.23(-1.47%) |
May 10, 2004 | 15.85 | 15.91 | 15.61 | 15.68 | 665,900 | -0.44(-2.73%) |
May 07, 2004 | 16.21 | 16.35 | 15.95 | 16.12 | 818,900 | -0.10(-0.62%) |
May 06, 2004 | 16.55 | 16.55 | 16.20 | 16.22 | 418,200 | -0.23(-1.40%) |
May 05, 2004 | 16.35 | 16.68 | 16.31 | 16.45 | 435,500 | +0.09(+0.55%) |
May 04, 2004 | 16.40 | 16.40 | 16.17 | 16.36 | 325,600 | -0.10(-0.61%) |