Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.90 | 15.97 | 15.80 | 15.89 | 1,107,365 | -0.01(-0.05%) |
Jul 29, 2004 | 15.74 | 15.94 | 15.74 | 15.90 | 1,834,501 | +0.08(+0.51%) |
Jul 28, 2004 | 15.64 | 15.86 | 15.55 | 15.81 | 1,432,058 | +0.11(+0.70%) |
Jul 27, 2004 | 15.85 | 15.87 | 15.37 | 15.70 | 2,540,198 | -0.15(-0.96%) |
Jul 26, 2004 | 16.11 | 16.18 | 15.82 | 15.86 | 1,699,923 | -0.32(-1.96%) |
Jul 23, 2004 | 16.29 | 16.32 | 16.16 | 16.17 | 1,155,410 | -0.10(-0.62%) |
Jul 22, 2004 | 15.90 | 16.48 | 15.90 | 16.28 | 3,157,554 | +0.37(+2.35%) |
Jul 21, 2004 | 16.29 | 16.29 | 15.79 | 15.90 | 2,814,005 | -0.44(-2.67%) |
Jul 20, 2004 | 16.34 | 16.36 | 16.22 | 16.34 | 934,299 | +0.02(+0.12%) |
Jul 19, 2004 | 16.31 | 16.45 | 16.22 | 16.32 | 1,564,828 | +0.02(+0.09%) |
Jul 16, 2004 | 16.38 | 16.39 | 16.28 | 16.30 | 919,317 | -0.01(-0.07%) |
Jul 15, 2004 | 16.29 | 16.44 | 16.27 | 16.31 | 747,801 | +0.02(+0.10%) |
Jul 14, 2004 | 16.30 | 16.43 | 16.25 | 16.30 | 1,035,814 | -0.13(-0.81%) |
Jul 13, 2004 | 16.36 | 16.48 | 16.34 | 16.43 | 907,176 | +0.07(+0.43%) |
Jul 12, 2004 | 16.32 | 16.46 | 16.22 | 16.36 | 1,074,302 | +0.02(+0.14%) |
Jul 09, 2004 | 16.36 | 16.42 | 16.30 | 16.34 | 999,392 | +0.00(+0.01%) |
Jul 08, 2004 | 16.47 | 16.47 | 16.29 | 16.34 | 1,206,039 | -0.10(-0.61%) |
Jul 07, 2004 | 16.23 | 16.54 | 16.23 | 16.44 | 1,477,003 | +0.18(+1.10%) |
Jul 06, 2004 | 16.37 | 16.37 | 16.14 | 16.26 | 1,237,294 | -0.06(-0.36%) |
Jul 02, 2004 | 16.39 | 16.41 | 16.23 | 16.32 | 972,528 | -0.20(-1.18%) |
Jul 01, 2004 | 16.45 | 16.52 | 16.32 | 16.51 | 1,536,156 | +0.07(+0.42%) |
Jun 30, 2004 | 16.12 | 16.45 | 16.12 | 16.44 | 1,619,073 | +0.23(+1.42%) |
Jun 29, 2004 | 16.24 | 16.36 | 16.21 | 16.21 | 2,144,987 | -0.06(-0.37%) |
Jun 28, 2004 | 16.65 | 16.65 | 16.07 | 16.27 | 4,986,632 | -0.63(-3.70%) |
Jun 25, 2004 | 16.82 | 16.90 | 16.75 | 16.90 | 1,141,203 | +0.05(+0.32%) |
Jun 24, 2004 | 16.89 | 16.98 | 16.81 | 16.84 | 751,933 | +0.01(+0.06%) |
Jun 23, 2004 | 16.65 | 16.86 | 16.65 | 16.83 | 2,052,513 | -0.07(-0.40%) |
Jun 22, 2004 | 16.61 | 16.95 | 16.52 | 16.90 | 1,609,515 | +0.20(+1.19%) |
Jun 21, 2004 | 16.91 | 16.94 | 16.67 | 16.70 | 888,837 | -0.21(-1.23%) |
Jun 18, 2004 | 16.82 | 17.00 | 16.78 | 16.91 | 745,734 | +0.05(+0.28%) |
Jun 17, 2004 | 17.01 | 17.01 | 16.78 | 16.86 | 1,439,291 | -0.21(-1.22%) |
Jun 16, 2004 | 16.96 | 17.13 | 16.94 | 17.07 | 1,066,294 | +0.15(+0.86%) |
Jun 15, 2004 | 16.88 | 17.00 | 16.88 | 16.93 | 1,120,797 | +0.10(+0.59%) |
Jun 14, 2004 | 16.87 | 16.97 | 16.81 | 16.83 | 877,213 | -0.15(-0.87%) |
Jun 10, 2004 | 16.89 | 17.00 | 16.89 | 16.98 | 687,615 | +0.04(+0.26%) |
Jun 09, 2004 | 16.94 | 17.02 | 16.93 | 16.93 | 1,092,383 | -0.10(-0.60%) |
Jun 08, 2004 | 17.10 | 17.11 | 16.94 | 17.03 | 1,473,645 | -0.06(-0.34%) |
Jun 07, 2004 | 17.20 | 17.22 | 17.09 | 17.09 | 1,151,277 | -0.06(-0.34%) |
Jun 04, 2004 | 17.10 | 17.22 | 17.03 | 17.15 | 1,393,312 | +0.10(+0.59%) |
Jun 03, 2004 | 17.02 | 17.23 | 16.98 | 17.05 | 2,628,540 | +0.04(+0.26%) |
Jun 02, 2004 | 16.98 | 17.13 | 16.88 | 17.00 | 2,758,468 | +0.03(+0.17%) |
Jun 01, 2004 | 16.65 | 17.03 | 16.64 | 16.98 | 2,412,078 | +0.30(+1.80%) |
May 28, 2004 | 16.58 | 16.74 | 16.57 | 16.68 | 1,334,676 | +0.09(+0.55%) |
May 27, 2004 | 16.45 | 16.64 | 16.43 | 16.58 | 2,103,917 | +0.18(+1.10%) |
May 26, 2004 | 16.45 | 16.49 | 16.39 | 16.40 | 2,073,436 | -0.04(-0.27%) |
May 25, 2004 | 16.11 | 16.49 | 16.07 | 16.45 | 2,426,543 | +0.36(+2.23%) |
May 24, 2004 | 16.01 | 16.15 | 15.95 | 16.09 | 1,718,521 | +0.14(+0.89%) |
May 21, 2004 | 15.93 | 16.06 | 15.89 | 15.95 | 1,592,725 | +0.09(+0.55%) |
May 20, 2004 | 15.82 | 15.90 | 15.74 | 15.86 | 2,002,143 | +0.04(+0.25%) |
May 19, 2004 | 15.92 | 15.99 | 15.80 | 15.82 | 1,566,636 | -0.09(-0.54%) |
May 18, 2004 | 15.89 | 15.97 | 15.82 | 15.91 | 927,841 | +0.02(+0.11%) |
May 17, 2004 | 15.88 | 16.00 | 15.74 | 15.89 | 1,211,980 | -0.12(-0.77%) |
May 14, 2004 | 15.97 | 16.12 | 15.89 | 16.02 | 1,036,072 | -0.01(-0.08%) |
May 13, 2004 | 15.95 | 16.13 | 15.94 | 16.03 | 1,490,694 | +0.06(+0.40%) |
May 12, 2004 | 16.21 | 16.23 | 15.66 | 15.97 | 2,292,740 | -0.21(-1.28%) |
May 11, 2004 | 16.02 | 16.18 | 15.98 | 16.17 | 1,449,881 | +0.14(+0.86%) |
May 10, 2004 | 16.22 | 16.35 | 15.93 | 16.04 | 1,942,474 | -0.25(-1.56%) |
May 07, 2004 | 16.65 | 16.70 | 16.26 | 16.29 | 1,603,316 | -0.36(-2.15%) |
May 06, 2004 | 16.65 | 16.76 | 16.47 | 16.65 | 2,170,302 | -0.08(-0.49%) |
May 05, 2004 | 16.47 | 16.80 | 16.46 | 16.73 | 1,563,278 | +0.24(+1.48%) |
May 04, 2004 | 16.52 | 16.62 | 16.39 | 16.48 | 1,425,859 | -0.15(-0.91%) |