Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.05 | 16.71 | 15.90 | 16.71 | 27,000 | +0.31(+1.89%) |
Jul 29, 2004 | 16.00 | 16.50 | 15.77 | 16.40 | 14,600 | +0.37(+2.31%) |
Jul 28, 2004 | 15.98 | 16.48 | 15.97 | 16.03 | 18,500 | -0.05(-0.31%) |
Jul 27, 2004 | 16.17 | 16.39 | 15.94 | 16.08 | 15,900 | -0.12(-0.74%) |
Jul 26, 2004 | 16.19 | 16.50 | 15.98 | 16.20 | 19,900 | +0.00(+0.00%) |
Jul 23, 2004 | 16.45 | 16.45 | 15.81 | 16.20 | 29,000 | +0.05(+0.31%) |
Jul 22, 2004 | 16.50 | 16.50 | 16.00 | 16.15 | 140,700 | -0.15(-0.92%) |
Jul 21, 2004 | 16.25 | 16.49 | 15.75 | 16.30 | 19,400 | +0.27(+1.68%) |
Jul 20, 2004 | 15.93 | 16.05 | 15.90 | 16.03 | 12,100 | +0.03(+0.19%) |
Jul 19, 2004 | 16.41 | 16.41 | 15.56 | 16.00 | 29,800 | +0.20(+1.27%) |
Jul 16, 2004 | 16.00 | 16.39 | 15.76 | 15.80 | 18,800 | -0.20(-1.25%) |
Jul 15, 2004 | 16.01 | 16.38 | 15.93 | 16.00 | 37,900 | +0.03(+0.19%) |
Jul 14, 2004 | 15.89 | 16.13 | 15.54 | 15.97 | 43,900 | +0.12(+0.76%) |
Jul 13, 2004 | 15.50 | 16.17 | 15.50 | 15.85 | 33,500 | -0.11(-0.69%) |
Jul 12, 2004 | 15.52 | 16.13 | 15.50 | 15.96 | 33,400 | +0.38(+2.44%) |
Jul 09, 2004 | 15.60 | 15.77 | 15.35 | 15.58 | 31,900 | -0.10(-0.64%) |
Jul 08, 2004 | 15.77 | 15.80 | 15.59 | 15.68 | 42,400 | -0.16(-1.01%) |
Jul 07, 2004 | 15.78 | 16.14 | 15.78 | 15.84 | 11,400 | -0.28(-1.74%) |
Jul 06, 2004 | 16.02 | 16.18 | 15.69 | 16.12 | 84,000 | +0.10(+0.62%) |
Jul 02, 2004 | 16.23 | 16.23 | 15.85 | 16.02 | 91,800 | +0.02(+0.12%) |
Jul 01, 2004 | 15.95 | 16.03 | 15.75 | 16.00 | 43,600 | +0.24(+1.52%) |
Jun 30, 2004 | 15.85 | 16.04 | 15.75 | 15.76 | 74,600 | -0.22(-1.38%) |
Jun 29, 2004 | 16.01 | 16.48 | 15.75 | 15.98 | 89,400 | -0.09(-0.56%) |
Jun 28, 2004 | 16.60 | 16.63 | 15.75 | 16.07 | 306,100 | -0.53(-3.19%) |
Jun 25, 2004 | 17.05 | 17.19 | 15.69 | 16.60 | 468,000 | -0.46(-2.70%) |
Jun 24, 2004 | 17.01 | 17.23 | 16.95 | 17.06 | 13,100 | -0.16(-0.93%) |
Jun 23, 2004 | 17.26 | 17.26 | 16.95 | 17.22 | 34,000 | +0.02(+0.12%) |
Jun 22, 2004 | 17.24 | 17.25 | 17.13 | 17.20 | 18,600 | +0.01(+0.06%) |
Jun 21, 2004 | 17.25 | 17.25 | 17.06 | 17.19 | 22,800 | +0.22(+1.30%) |
Jun 18, 2004 | 17.21 | 17.30 | 16.90 | 16.97 | 171,900 | -0.28(-1.62%) |
Jun 17, 2004 | 17.23 | 17.31 | 17.10 | 17.25 | 48,500 | +0.07(+0.41%) |
Jun 16, 2004 | 17.38 | 17.38 | 17.06 | 17.18 | 10,600 | -0.17(-0.98%) |
Jun 15, 2004 | 16.79 | 17.35 | 16.79 | 17.35 | 28,900 | +0.30(+1.76%) |
Jun 14, 2004 | 17.25 | 17.25 | 16.82 | 17.05 | 46,700 | -0.20(-1.16%) |
Jun 10, 2004 | 17.25 | 17.25 | 17.00 | 17.25 | 33,300 | +0.16(+0.94%) |
Jun 09, 2004 | 17.43 | 17.43 | 17.00 | 17.09 | 61,400 | +0.04(+0.23%) |
Jun 08, 2004 | 17.02 | 17.17 | 16.84 | 17.05 | 33,900 | -0.10(-0.58%) |
Jun 07, 2004 | 17.65 | 17.65 | 16.98 | 17.15 | 26,100 | -0.39(-2.22%) |
Jun 04, 2004 | 17.42 | 17.66 | 17.42 | 17.54 | 15,400 | +0.20(+1.15%) |
Jun 03, 2004 | 17.30 | 17.67 | 17.08 | 17.34 | 22,100 | +0.24(+1.40%) |
Jun 02, 2004 | 17.38 | 17.48 | 17.00 | 17.10 | 23,500 | -0.57(-3.23%) |
Jun 01, 2004 | 17.50 | 17.67 | 16.80 | 17.67 | 68,900 | +0.67(+3.94%) |
May 28, 2004 | 17.25 | 17.50 | 16.90 | 17.00 | 38,500 | -0.19(-1.11%) |
May 27, 2004 | 16.95 | 17.19 | 16.52 | 17.19 | 58,800 | +0.39(+2.32%) |
May 26, 2004 | 16.40 | 16.82 | 16.39 | 16.80 | 85,000 | +0.40(+2.44%) |
May 25, 2004 | 16.41 | 17.00 | 15.55 | 16.40 | 78,400 | -0.09(-0.55%) |
May 24, 2004 | 16.89 | 16.94 | 16.07 | 16.49 | 46,300 | +0.29(+1.79%) |
May 21, 2004 | 17.00 | 17.42 | 15.68 | 16.20 | 148,500 | -0.82(-4.82%) |
May 20, 2004 | 16.51 | 17.92 | 16.31 | 17.02 | 196,800 | +0.56(+3.40%) |
May 19, 2004 | 16.86 | 16.87 | 16.32 | 16.46 | 11,800 | -0.03(-0.19%) |
May 18, 2004 | 17.00 | 17.00 | 16.25 | 16.49 | 77,100 | +0.11(+0.68%) |
May 17, 2004 | 17.00 | 17.17 | 16.36 | 16.38 | 58,700 | -0.62(-3.65%) |
May 14, 2004 | 17.60 | 17.80 | 17.00 | 17.00 | 38,500 | -0.36(-2.07%) |
May 13, 2004 | 17.50 | 18.85 | 17.32 | 17.36 | 50,300 | -0.13(-0.74%) |
May 12, 2004 | 18.50 | 18.50 | 17.06 | 17.49 | 177,600 | -0.07(-0.40%) |
May 11, 2004 | 18.55 | 18.69 | 17.50 | 17.56 | 75,200 | -0.76(-4.15%) |
May 10, 2004 | 18.50 | 18.99 | 18.02 | 18.32 | 74,700 | -0.61(-3.22%) |
May 07, 2004 | 18.61 | 19.18 | 18.57 | 18.93 | 102,800 | +0.46(+2.49%) |
May 06, 2004 | 17.52 | 18.75 | 17.52 | 18.47 | 296,100 | +0.61(+3.42%) |
May 05, 2004 | 17.50 | 17.95 | 16.76 | 17.86 | 43,700 | +0.34(+1.94%) |
May 04, 2004 | 17.50 | 17.65 | 17.00 | 17.52 | 28,500 | +0.46(+2.70%) |