Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.86 | 14.15 | 13.85 | 14.11 | 27,644,982 | +0.26(+1.86%) |
Jul 29, 2004 | 14.05 | 14.05 | 13.77 | 13.85 | 40,824,844 | -0.20(-1.42%) |
Jul 28, 2004 | 14.08 | 14.21 | 14.01 | 14.05 | 39,177,168 | -0.02(-0.16%) |
Jul 27, 2004 | 14.27 | 14.34 | 13.98 | 14.08 | 43,394,112 | -0.18(-1.24%) |
Jul 26, 2004 | 14.59 | 14.63 | 14.19 | 14.25 | 34,074,060 | -0.28(-1.93%) |
Jul 23, 2004 | 15.08 | 15.08 | 14.19 | 14.53 | 78,246,480 | -1.22(-7.76%) |
Jul 22, 2004 | 15.78 | 15.84 | 15.62 | 15.75 | 12,653,327 | -0.07(-0.47%) |
Jul 21, 2004 | 16.07 | 16.20 | 15.83 | 15.83 | 15,540,880 | -0.28(-1.76%) |
Jul 20, 2004 | 16.12 | 16.19 | 16.03 | 16.11 | 13,003,004 | -0.08(-0.52%) |
Jul 19, 2004 | 16.30 | 16.31 | 16.10 | 16.20 | 14,064,156 | -0.08(-0.47%) |
Jul 16, 2004 | 16.49 | 16.49 | 16.19 | 16.27 | 11,577,566 | -0.08(-0.51%) |
Jul 15, 2004 | 16.52 | 16.52 | 16.33 | 16.36 | 13,093,453 | -0.10(-0.63%) |
Jul 14, 2004 | 16.25 | 16.52 | 16.25 | 16.46 | 12,914,730 | +0.16(+0.99%) |
Jul 13, 2004 | 16.22 | 16.34 | 16.21 | 16.30 | 8,097,893 | -0.05(-0.33%) |
Jul 12, 2004 | 16.41 | 16.53 | 16.26 | 16.35 | 10,441,505 | -0.06(-0.37%) |
Jul 09, 2004 | 16.27 | 16.41 | 16.20 | 16.41 | 10,588,835 | +0.15(+0.91%) |
Jul 08, 2004 | 16.26 | 16.45 | 16.22 | 16.27 | 13,783,793 | +0.05(+0.28%) |
Jul 07, 2004 | 16.25 | 16.31 | 16.14 | 16.22 | 10,482,533 | -0.08(-0.47%) |
Jul 06, 2004 | 16.23 | 16.42 | 16.22 | 16.30 | 8,958,875 | +0.04(+0.26%) |
Jul 02, 2004 | 16.28 | 16.45 | 16.23 | 16.26 | 10,537,238 | +0.05(+0.34%) |
Jul 01, 2004 | 16.25 | 16.37 | 16.15 | 16.20 | 15,170,067 | -0.04(-0.24%) |
Jun 30, 2004 | 16.23 | 16.29 | 16.16 | 16.24 | 13,760,170 | -0.02(-0.12%) |
Jun 29, 2004 | 16.21 | 16.36 | 16.21 | 16.26 | 10,480,047 | +0.05(+0.30%) |
Jun 28, 2004 | 16.20 | 16.33 | 16.17 | 16.21 | 12,015,827 | +0.09(+0.58%) |
Jun 25, 2004 | 16.45 | 16.52 | 16.12 | 16.12 | 16,443,823 | -0.30(-1.84%) |
Jun 24, 2004 | 16.46 | 16.53 | 16.39 | 16.42 | 9,644,241 | -0.08(-0.51%) |
Jun 23, 2004 | 16.43 | 16.53 | 16.31 | 16.50 | 9,470,802 | +0.09(+0.55%) |
Jun 22, 2004 | 16.40 | 16.50 | 16.34 | 16.41 | 11,181,887 | -0.05(-0.29%) |
Jun 21, 2004 | 16.50 | 16.63 | 16.46 | 16.46 | 8,573,764 | -0.07(-0.43%) |
Jun 18, 2004 | 16.36 | 16.56 | 16.31 | 16.53 | 15,708,103 | +0.10(+0.59%) |
Jun 17, 2004 | 16.47 | 16.48 | 16.40 | 16.44 | 9,490,694 | -0.03(-0.19%) |
Jun 16, 2004 | 16.44 | 16.48 | 16.33 | 16.47 | 12,315,461 | -0.01(-0.08%) |
Jun 15, 2004 | 16.68 | 16.68 | 16.39 | 16.48 | 14,431,861 | -0.05(-0.29%) |
Jun 14, 2004 | 16.48 | 16.57 | 16.41 | 16.53 | 11,428,059 | -0.08(-0.48%) |
Jun 10, 2004 | 16.73 | 16.73 | 16.48 | 16.61 | 14,586,962 | -0.04(-0.25%) |
Jun 09, 2004 | 16.70 | 16.73 | 16.54 | 16.65 | 21,498,752 | -0.27(-1.62%) |
Jun 08, 2004 | 16.86 | 16.94 | 16.82 | 16.93 | 12,762,426 | -0.03(-0.19%) |
Jun 07, 2004 | 16.82 | 16.97 | 16.77 | 16.96 | 11,466,291 | +0.14(+0.84%) |
Jun 04, 2004 | 16.74 | 16.89 | 16.67 | 16.82 | 11,335,123 | +0.16(+0.97%) |
Jun 03, 2004 | 16.71 | 16.78 | 16.63 | 16.66 | 13,034,086 | -0.05(-0.33%) |
Jun 02, 2004 | 16.60 | 16.73 | 16.57 | 16.71 | 18,355,078 | +0.28(+1.70%) |
Jun 01, 2004 | 16.47 | 16.59 | 16.32 | 16.43 | 10,045,826 | -0.09(-0.55%) |
May 28, 2004 | 16.53 | 16.57 | 16.47 | 16.52 | 12,352,760 | +0.01(+0.06%) |
May 27, 2004 | 16.38 | 16.54 | 16.35 | 16.51 | 17,429,134 | +0.35(+2.19%) |
May 26, 2004 | 16.22 | 16.31 | 16.07 | 16.16 | 11,502,968 | -0.05(-0.34%) |
May 25, 2004 | 15.99 | 16.25 | 15.94 | 16.21 | 17,904,696 | +0.18(+1.12%) |
May 24, 2004 | 15.96 | 16.06 | 15.89 | 16.03 | 15,525,650 | +0.14(+0.91%) |
May 21, 2004 | 16.17 | 16.17 | 15.86 | 15.89 | 15,528,758 | -0.08(-0.50%) |
May 20, 2004 | 15.82 | 16.07 | 15.82 | 15.97 | 10,961,824 | +0.09(+0.55%) |
May 19, 2004 | 16.10 | 16.14 | 15.86 | 15.88 | 14,108,915 | -0.24(-1.48%) |
May 18, 2004 | 15.99 | 16.24 | 15.94 | 16.12 | 15,384,847 | +0.09(+0.58%) |
May 17, 2004 | 15.97 | 16.12 | 15.93 | 16.03 | 11,807,886 | -0.06(-0.38%) |
May 14, 2004 | 15.88 | 16.10 | 15.86 | 16.09 | 13,285,853 | +0.13(+0.79%) |
May 13, 2004 | 15.98 | 16.05 | 15.85 | 15.96 | 11,010,934 | -0.10(-0.62%) |
May 12, 2004 | 16.09 | 16.09 | 15.85 | 16.06 | 13,835,390 | -0.04(-0.26%) |
May 11, 2004 | 15.89 | 16.12 | 15.86 | 16.10 | 16,008,670 | +0.04(+0.24%) |
May 10, 2004 | 16.25 | 16.28 | 16.01 | 16.06 | 20,965,688 | -0.26(-1.60%) |
May 07, 2004 | 16.38 | 16.59 | 16.30 | 16.32 | 15,901,436 | -0.11(-0.65%) |
May 06, 2004 | 16.33 | 16.55 | 16.33 | 16.43 | 14,001,991 | -0.01(-0.04%) |
May 05, 2004 | 16.34 | 16.48 | 16.20 | 16.44 | 17,338,064 | +0.26(+1.63%) |
May 04, 2004 | 16.25 | 16.26 | 16.05 | 16.17 | 16,762,729 | -0.11(-0.69%) |