Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.65 | 17.16 | 16.65 | 17.15 | 177,400 | +0.65(+3.94%) |
Jul 29, 2004 | 16.71 | 16.94 | 16.33 | 16.50 | 169,100 | -0.20(-1.20%) |
Jul 28, 2004 | 17.05 | 17.05 | 16.51 | 16.70 | 170,300 | -0.49(-2.85%) |
Jul 27, 2004 | 16.26 | 17.19 | 16.26 | 17.19 | 215,600 | +0.83(+5.07%) |
Jul 26, 2004 | 16.52 | 16.55 | 16.18 | 16.36 | 178,600 | -0.26(-1.56%) |
Jul 23, 2004 | 16.20 | 16.85 | 16.02 | 16.62 | 169,800 | +0.42(+2.59%) |
Jul 22, 2004 | 16.43 | 16.69 | 15.80 | 16.20 | 178,300 | +0.00(+0.00%) |
Jul 21, 2004 | 16.40 | 16.80 | 16.08 | 16.20 | 118,300 | -0.64(-3.80%) |
Jul 20, 2004 | 16.50 | 16.95 | 16.44 | 16.84 | 123,800 | +0.22(+1.32%) |
Jul 19, 2004 | 16.40 | 16.65 | 16.30 | 16.62 | 78,000 | +0.17(+1.03%) |
Jul 16, 2004 | 16.61 | 16.69 | 16.43 | 16.45 | 87,400 | -0.16(-0.96%) |
Jul 15, 2004 | 16.60 | 16.75 | 16.40 | 16.61 | 67,800 | +0.06(+0.36%) |
Jul 14, 2004 | 16.80 | 16.93 | 16.44 | 16.55 | 207,600 | -0.43(-2.53%) |
Jul 13, 2004 | 16.68 | 17.10 | 16.65 | 16.98 | 136,600 | +0.10(+0.59%) |
Jul 12, 2004 | 17.00 | 17.00 | 16.60 | 16.88 | 157,800 | -0.26(-1.52%) |
Jul 09, 2004 | 16.87 | 17.16 | 16.87 | 17.14 | 91,300 | +0.25(+1.48%) |
Jul 08, 2004 | 17.20 | 17.38 | 16.82 | 16.89 | 176,500 | -0.41(-2.37%) |
Jul 07, 2004 | 17.50 | 17.50 | 17.25 | 17.30 | 146,000 | -0.40(-2.26%) |
Jul 06, 2004 | 17.75 | 17.80 | 17.56 | 17.70 | 164,000 | -0.35(-1.94%) |
Jul 02, 2004 | 17.95 | 18.07 | 17.87 | 18.05 | 122,400 | +0.17(+0.95%) |
Jul 01, 2004 | 17.95 | 18.13 | 17.65 | 17.88 | 111,800 | +0.03(+0.17%) |
Jun 30, 2004 | 17.85 | 18.19 | 17.78 | 17.85 | 281,000 | -0.40(-2.19%) |
Jun 29, 2004 | 17.76 | 18.50 | 17.76 | 18.25 | 268,000 | +0.41(+2.30%) |
Jun 28, 2004 | 17.92 | 18.00 | 17.75 | 17.84 | 235,000 | -0.08(-0.45%) |
Jun 25, 2004 | 17.50 | 18.36 | 17.50 | 17.92 | 1,352,000 | +0.60(+3.46%) |
Jun 24, 2004 | 17.40 | 17.64 | 17.26 | 17.32 | 150,700 | -0.03(-0.17%) |
Jun 23, 2004 | 17.00 | 17.49 | 16.97 | 17.35 | 205,500 | +0.40(+2.36%) |
Jun 22, 2004 | 17.10 | 17.25 | 16.95 | 16.95 | 224,900 | -0.21(-1.22%) |
Jun 21, 2004 | 17.17 | 17.50 | 17.12 | 17.16 | 257,300 | +0.00(+0.00%) |
Jun 18, 2004 | 17.44 | 17.59 | 17.12 | 17.16 | 236,100 | -0.18(-1.04%) |
Jun 17, 2004 | 17.30 | 17.50 | 17.11 | 17.34 | 223,200 | +0.09(+0.52%) |
Jun 16, 2004 | 17.59 | 17.83 | 17.10 | 17.25 | 242,600 | -0.19(-1.09%) |
Jun 15, 2004 | 17.15 | 17.65 | 17.15 | 17.44 | 169,400 | +0.39(+2.29%) |
Jun 14, 2004 | 17.20 | 17.27 | 17.00 | 17.05 | 308,000 | -0.21(-1.22%) |
Jun 10, 2004 | 17.50 | 17.60 | 17.24 | 17.26 | 207,200 | -0.12(-0.69%) |
Jun 09, 2004 | 17.50 | 17.59 | 17.38 | 17.38 | 203,300 | -0.03(-0.17%) |
Jun 08, 2004 | 17.40 | 17.50 | 17.25 | 17.41 | 106,100 | -0.10(-0.57%) |
Jun 07, 2004 | 17.08 | 17.54 | 17.06 | 17.51 | 144,900 | +0.41(+2.40%) |
Jun 04, 2004 | 16.98 | 17.14 | 16.95 | 17.10 | 212,100 | +0.09(+0.53%) |
Jun 03, 2004 | 17.00 | 17.18 | 16.94 | 17.01 | 111,000 | -0.09(-0.53%) |
Jun 02, 2004 | 17.05 | 17.15 | 16.93 | 17.10 | 182,300 | -0.09(-0.52%) |
Jun 01, 2004 | 17.10 | 17.25 | 17.05 | 17.19 | 145,400 | +0.02(+0.12%) |
May 28, 2004 | 17.00 | 17.30 | 16.95 | 17.17 | 151,200 | +0.17(+1.00%) |
May 27, 2004 | 16.96 | 17.16 | 16.88 | 17.00 | 203,700 | +0.04(+0.24%) |
May 26, 2004 | 17.05 | 17.13 | 16.82 | 16.96 | 96,600 | -0.23(-1.34%) |
May 25, 2004 | 16.90 | 17.29 | 16.77 | 17.19 | 279,400 | +0.18(+1.06%) |
May 24, 2004 | 16.85 | 17.03 | 16.76 | 17.01 | 176,600 | +0.13(+0.77%) |
May 21, 2004 | 16.40 | 16.88 | 16.40 | 16.88 | 157,300 | +0.38(+2.30%) |
May 20, 2004 | 16.35 | 16.50 | 16.25 | 16.50 | 177,700 | +0.07(+0.43%) |
May 19, 2004 | 16.45 | 16.58 | 16.27 | 16.43 | 242,300 | -0.02(-0.12%) |
May 18, 2004 | 15.90 | 16.48 | 15.90 | 16.45 | 100,300 | +0.54(+3.39%) |
May 17, 2004 | 16.00 | 16.05 | 15.80 | 15.91 | 148,500 | -0.34(-2.09%) |
May 14, 2004 | 16.10 | 16.51 | 15.98 | 16.25 | 123,200 | +0.15(+0.93%) |
May 13, 2004 | 16.05 | 16.13 | 15.90 | 16.10 | 121,400 | +0.00(+0.00%) |
May 12, 2004 | 16.10 | 16.18 | 15.53 | 16.10 | 120,200 | -0.13(-0.80%) |
May 11, 2004 | 16.02 | 16.29 | 15.90 | 16.23 | 152,400 | +0.16(+1.00%) |
May 10, 2004 | 15.20 | 16.08 | 15.10 | 16.07 | 338,400 | +0.29(+1.84%) |
May 07, 2004 | 15.90 | 16.20 | 15.77 | 15.78 | 128,000 | -0.26(-1.62%) |
May 06, 2004 | 16.41 | 16.41 | 16.01 | 16.04 | 102,400 | -0.34(-2.08%) |
May 05, 2004 | 16.13 | 16.48 | 16.07 | 16.38 | 87,900 | +0.23(+1.42%) |
May 04, 2004 | 16.44 | 16.44 | 15.95 | 16.15 | 117,100 | -0.35(-2.12%) |