Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.48 | 19.55 | 19.27 | 19.40 | 1,298,098 | -0.06(-0.28%) |
Jul 29, 2004 | 18.32 | 19.64 | 18.32 | 19.45 | 3,047,760 | +1.13(+6.18%) |
Jul 28, 2004 | 18.58 | 18.59 | 17.89 | 18.32 | 3,496,976 | -0.22(-1.17%) |
Jul 27, 2004 | 18.31 | 18.67 | 18.31 | 18.54 | 1,540,670 | +0.25(+1.37%) |
Jul 26, 2004 | 18.50 | 18.52 | 18.28 | 18.29 | 2,046,712 | -0.25(-1.33%) |
Jul 23, 2004 | 18.74 | 18.74 | 18.49 | 18.53 | 1,594,444 | -0.20(-1.07%) |
Jul 22, 2004 | 19.09 | 19.17 | 18.67 | 18.73 | 2,458,121 | -0.35(-1.85%) |
Jul 21, 2004 | 19.20 | 19.68 | 19.09 | 19.09 | 1,620,040 | -0.07(-0.38%) |
Jul 20, 2004 | 19.02 | 19.16 | 18.75 | 19.16 | 1,156,970 | +0.14(+0.72%) |
Jul 19, 2004 | 19.23 | 19.23 | 18.72 | 19.02 | 2,329,438 | -0.14(-0.76%) |
Jul 16, 2004 | 19.50 | 19.72 | 19.16 | 19.17 | 1,318,293 | -0.31(-1.60%) |
Jul 15, 2004 | 19.29 | 19.66 | 19.29 | 19.48 | 1,454,725 | +0.20(+1.04%) |
Jul 14, 2004 | 19.36 | 19.41 | 19.19 | 19.28 | 1,936,815 | -0.12(-0.61%) |
Jul 13, 2004 | 19.43 | 19.46 | 19.27 | 19.40 | 1,818,230 | -0.03(-0.15%) |
Jul 12, 2004 | 19.56 | 19.56 | 19.36 | 19.43 | 2,491,701 | -0.20(-1.00%) |
Jul 09, 2004 | 19.53 | 19.69 | 19.44 | 19.62 | 2,200,991 | +0.09(+0.46%) |
Jul 08, 2004 | 19.93 | 19.93 | 19.50 | 19.53 | 1,958,419 | -0.42(-2.11%) |
Jul 07, 2004 | 19.85 | 20.15 | 19.84 | 19.96 | 2,291,397 | +0.11(+0.54%) |
Jul 06, 2004 | 19.96 | 20.00 | 19.68 | 19.85 | 1,992,468 | -0.06(-0.32%) |
Jul 02, 2004 | 19.90 | 20.20 | 19.76 | 19.91 | 2,200,521 | +0.05(+0.26%) |
Jul 01, 2004 | 20.30 | 20.30 | 19.74 | 19.86 | 2,535,378 | -0.44(-2.16%) |
Jun 30, 2004 | 19.83 | 20.50 | 19.80 | 20.30 | 2,621,323 | +0.47(+2.38%) |
Jun 29, 2004 | 19.78 | 19.85 | 19.26 | 19.83 | 3,091,203 | -0.15(-0.75%) |
Jun 28, 2004 | 19.80 | 20.37 | 19.76 | 19.98 | 2,595,492 | +0.19(+0.95%) |
Jun 25, 2004 | 19.52 | 19.79 | 19.42 | 19.79 | 1,586,460 | +0.18(+0.93%) |
Jun 24, 2004 | 19.49 | 19.79 | 19.41 | 19.61 | 2,196,529 | +0.12(+0.61%) |
Jun 23, 2004 | 19.12 | 19.55 | 18.95 | 19.49 | 1,896,895 | +0.30(+1.55%) |
Jun 22, 2004 | 19.04 | 19.23 | 18.93 | 19.19 | 1,765,864 | +0.01(+0.04%) |
Jun 21, 2004 | 19.01 | 19.33 | 18.97 | 19.18 | 1,844,295 | +0.17(+0.87%) |
Jun 18, 2004 | 19.10 | 19.28 | 18.97 | 19.01 | 1,960,063 | -0.09(-0.47%) |
Jun 17, 2004 | 18.57 | 19.30 | 18.57 | 19.10 | 2,987,411 | +0.40(+2.16%) |
Jun 16, 2004 | 18.35 | 18.80 | 18.34 | 18.70 | 1,291,523 | +0.33(+1.78%) |
Jun 15, 2004 | 18.39 | 18.45 | 18.31 | 18.37 | 1,807,193 | -0.02(-0.09%) |
Jun 14, 2004 | 18.53 | 18.59 | 18.31 | 18.39 | 1,198,533 | -0.17(-0.94%) |
Jun 10, 2004 | 18.50 | 18.65 | 18.40 | 18.56 | 1,590,452 | +0.15(+0.83%) |
Jun 09, 2004 | 18.21 | 18.70 | 18.16 | 18.41 | 2,134,301 | +0.01(+0.05%) |
Jun 08, 2004 | 17.63 | 18.41 | 17.53 | 18.40 | 3,118,677 | +0.82(+4.65%) |
Jun 07, 2004 | 17.25 | 17.67 | 17.15 | 17.58 | 1,994,816 | +0.42(+2.43%) |
Jun 04, 2004 | 17.21 | 17.37 | 16.97 | 17.17 | 635,429 | -0.08(-0.44%) |
Jun 03, 2004 | 17.28 | 17.31 | 17.12 | 17.24 | 745,796 | -0.04(-0.22%) |
Jun 02, 2004 | 17.21 | 17.32 | 17.10 | 17.28 | 1,157,205 | +0.01(+0.07%) |
Jun 01, 2004 | 17.16 | 17.28 | 17.10 | 17.27 | 1,199,708 | +0.06(+0.32%) |
May 28, 2004 | 17.08 | 17.29 | 17.01 | 17.21 | 799,805 | +0.08(+0.45%) |
May 27, 2004 | 17.10 | 17.14 | 16.89 | 17.14 | 1,137,714 | +0.03(+0.17%) |
May 26, 2004 | 16.97 | 17.14 | 16.87 | 17.11 | 1,521,414 | +0.14(+0.80%) |
May 25, 2004 | 16.62 | 16.99 | 16.57 | 16.97 | 1,987,537 | +0.18(+1.09%) |
May 24, 2004 | 16.52 | 16.80 | 16.51 | 16.79 | 1,251,603 | +0.37(+2.28%) |
May 21, 2004 | 16.34 | 16.51 | 16.27 | 16.41 | 1,055,996 | +0.17(+1.02%) |
May 20, 2004 | 16.25 | 16.29 | 16.17 | 16.25 | 1,857,210 | +0.09(+0.53%) |
May 19, 2004 | 15.97 | 16.40 | 15.92 | 16.16 | 2,151,678 | +0.19(+1.20%) |
May 18, 2004 | 15.96 | 16.10 | 15.91 | 15.97 | 1,266,632 | +0.00(+0.03%) |
May 17, 2004 | 15.84 | 16.13 | 15.84 | 15.97 | 1,773,614 | -0.07(-0.45%) |
May 14, 2004 | 15.95 | 16.10 | 15.92 | 16.04 | 1,560,630 | +0.02(+0.13%) |
May 13, 2004 | 15.74 | 16.29 | 15.61 | 16.02 | 1,343,184 | +0.26(+1.65%) |
May 12, 2004 | 15.65 | 15.79 | 15.37 | 15.76 | 1,290,349 | +0.06(+0.35%) |
May 11, 2004 | 15.66 | 15.80 | 15.58 | 15.70 | 569,209 | +0.01(+0.08%) |
May 10, 2004 | 15.78 | 15.78 | 15.48 | 15.69 | 2,105,183 | -0.12(-0.73%) |
May 07, 2004 | 16.18 | 16.25 | 15.76 | 15.80 | 1,468,814 | -0.47(-2.88%) |
May 06, 2004 | 16.40 | 16.47 | 16.18 | 16.27 | 1,130,905 | -0.23(-1.39%) |
May 05, 2004 | 16.61 | 16.61 | 16.33 | 16.50 | 1,057,875 | -0.12(-0.69%) |
May 04, 2004 | 16.65 | 16.78 | 16.54 | 16.62 | 1,328,390 | +0.01(+0.05%) |