Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.81 | 16.35 | 15.81 | 16.12 | 1,596,300 | +0.26(+1.64%) |
Jul 29, 2004 | 15.71 | 15.90 | 15.62 | 15.86 | 1,142,800 | +0.15(+0.95%) |
Jul 28, 2004 | 15.75 | 15.85 | 15.50 | 15.71 | 1,574,400 | +0.09(+0.58%) |
Jul 27, 2004 | 15.28 | 15.62 | 15.23 | 15.62 | 1,182,600 | +0.42(+2.76%) |
Jul 26, 2004 | 15.38 | 15.54 | 15.17 | 15.20 | 886,400 | -0.22(-1.43%) |
Jul 23, 2004 | 15.40 | 15.47 | 15.25 | 15.42 | 824,100 | +0.01(+0.06%) |
Jul 22, 2004 | 15.26 | 15.46 | 15.20 | 15.41 | 1,278,400 | +0.11(+0.72%) |
Jul 21, 2004 | 15.58 | 15.69 | 15.29 | 15.30 | 1,204,400 | -0.28(-1.80%) |
Jul 20, 2004 | 15.45 | 15.72 | 15.15 | 15.58 | 959,400 | +0.11(+0.71%) |
Jul 19, 2004 | 15.56 | 15.64 | 15.45 | 15.47 | 914,100 | -0.11(-0.71%) |
Jul 16, 2004 | 15.78 | 15.83 | 15.53 | 15.58 | 917,600 | -0.06(-0.38%) |
Jul 15, 2004 | 15.58 | 15.72 | 15.50 | 15.64 | 983,300 | +0.00(+0.00%) |
Jul 14, 2004 | 15.47 | 15.67 | 15.47 | 15.64 | 1,603,200 | +0.01(+0.06%) |
Jul 13, 2004 | 15.83 | 15.83 | 15.56 | 15.63 | 1,238,600 | -0.22(-1.39%) |
Jul 12, 2004 | 15.86 | 15.94 | 15.79 | 15.85 | 1,131,900 | -0.07(-0.44%) |
Jul 09, 2004 | 15.75 | 15.95 | 15.45 | 15.92 | 3,443,800 | -0.34(-2.09%) |
Jul 08, 2004 | 16.58 | 16.65 | 16.24 | 16.26 | 1,313,200 | -0.32(-1.93%) |
Jul 07, 2004 | 16.57 | 16.64 | 16.33 | 16.58 | 783,600 | +0.01(+0.06%) |
Jul 06, 2004 | 16.70 | 16.83 | 16.57 | 16.57 | 862,200 | -0.27(-1.60%) |
Jul 02, 2004 | 16.94 | 16.98 | 16.70 | 16.84 | 971,000 | -0.10(-0.59%) |
Jul 01, 2004 | 17.03 | 17.15 | 16.67 | 16.94 | 2,458,700 | -0.16(-0.94%) |
Jun 30, 2004 | 16.98 | 17.17 | 16.88 | 17.10 | 943,300 | +0.08(+0.47%) |
Jun 29, 2004 | 17.00 | 17.12 | 16.99 | 17.02 | 1,764,200 | +0.02(+0.12%) |
Jun 28, 2004 | 17.06 | 17.11 | 16.95 | 17.00 | 648,500 | -0.07(-0.41%) |
Jun 25, 2004 | 17.04 | 17.15 | 16.98 | 17.07 | 620,100 | -0.01(-0.06%) |
Jun 24, 2004 | 17.03 | 17.12 | 17.01 | 17.08 | 589,300 | +0.03(+0.18%) |
Jun 23, 2004 | 17.05 | 17.12 | 17.00 | 17.05 | 790,200 | +0.04(+0.24%) |
Jun 22, 2004 | 17.02 | 17.13 | 16.99 | 17.01 | 1,455,000 | -0.04(-0.23%) |
Jun 21, 2004 | 17.02 | 17.15 | 17.00 | 17.05 | 800,100 | -0.01(-0.06%) |
Jun 18, 2004 | 17.03 | 17.16 | 16.97 | 17.06 | 2,212,100 | -0.04(-0.23%) |
Jun 17, 2004 | 16.96 | 17.20 | 16.90 | 17.10 | 2,341,300 | +0.10(+0.59%) |
Jun 16, 2004 | 17.08 | 17.10 | 16.95 | 17.00 | 1,189,700 | -0.03(-0.18%) |
Jun 15, 2004 | 16.93 | 17.11 | 16.93 | 17.03 | 1,889,100 | +0.10(+0.59%) |
Jun 14, 2004 | 17.00 | 17.06 | 16.92 | 16.93 | 1,279,400 | -0.04(-0.24%) |
Jun 10, 2004 | 17.02 | 17.20 | 16.93 | 16.97 | 1,151,300 | -0.08(-0.47%) |
Jun 09, 2004 | 17.04 | 17.24 | 16.97 | 17.05 | 911,700 | -0.02(-0.12%) |
Jun 08, 2004 | 17.15 | 17.15 | 17.00 | 17.07 | 985,500 | -0.01(-0.06%) |
Jun 07, 2004 | 16.98 | 17.14 | 16.86 | 17.08 | 723,700 | +0.15(+0.89%) |
Jun 04, 2004 | 17.00 | 17.04 | 16.87 | 16.93 | 665,600 | -0.02(-0.12%) |
Jun 03, 2004 | 16.88 | 17.03 | 16.81 | 16.95 | 1,054,300 | -0.06(-0.35%) |
Jun 02, 2004 | 16.75 | 17.07 | 16.75 | 17.01 | 1,097,700 | +0.27(+1.61%) |
Jun 01, 2004 | 16.56 | 16.79 | 16.44 | 16.74 | 850,300 | +0.07(+0.42%) |
May 28, 2004 | 16.70 | 16.81 | 16.54 | 16.67 | 909,100 | +0.03(+0.18%) |
May 27, 2004 | 16.60 | 16.71 | 16.41 | 16.64 | 921,400 | +0.05(+0.30%) |
May 26, 2004 | 16.45 | 16.69 | 16.35 | 16.59 | 708,100 | +0.08(+0.48%) |
May 25, 2004 | 16.05 | 16.56 | 15.97 | 16.51 | 1,156,800 | +0.39(+2.42%) |
May 24, 2004 | 16.20 | 16.37 | 16.04 | 16.12 | 1,046,400 | +0.01(+0.06%) |
May 21, 2004 | 15.69 | 16.23 | 15.67 | 16.11 | 1,757,800 | +0.42(+2.68%) |
May 20, 2004 | 15.50 | 15.73 | 15.40 | 15.69 | 727,900 | +0.11(+0.71%) |
May 19, 2004 | 15.65 | 15.86 | 15.53 | 15.58 | 802,500 | +0.07(+0.45%) |
May 18, 2004 | 15.50 | 15.62 | 15.41 | 15.51 | 1,093,000 | +0.13(+0.85%) |
May 17, 2004 | 15.55 | 15.59 | 15.32 | 15.38 | 1,034,000 | -0.23(-1.47%) |
May 14, 2004 | 15.64 | 15.70 | 15.40 | 15.61 | 1,178,700 | -0.03(-0.19%) |
May 13, 2004 | 15.60 | 15.74 | 15.29 | 15.64 | 1,340,400 | +0.05(+0.32%) |
May 12, 2004 | 15.87 | 15.87 | 15.01 | 15.59 | 3,052,500 | -0.38(-2.38%) |
May 11, 2004 | 15.93 | 16.03 | 15.82 | 15.97 | 591,100 | +0.05(+0.31%) |
May 10, 2004 | 16.27 | 16.28 | 15.90 | 15.92 | 1,676,600 | -0.38(-2.33%) |
May 07, 2004 | 16.53 | 16.53 | 16.25 | 16.30 | 2,047,200 | -0.25(-1.51%) |
May 06, 2004 | 16.88 | 16.88 | 16.51 | 16.55 | 1,355,600 | -0.33(-1.95%) |
May 05, 2004 | 17.12 | 17.16 | 16.86 | 16.88 | 1,419,200 | -0.15(-0.88%) |
May 04, 2004 | 17.10 | 17.22 | 16.91 | 17.03 | 834,500 | +0.01(+0.06%) |