Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.14 | 17.18 | 17.06 | 17.17 | 8,428,466 | +0.01(+0.05%) |
Jul 29, 2004 | 17.21 | 17.26 | 17.10 | 17.16 | 7,948,034 | +0.01(+0.05%) |
Jul 28, 2004 | 17.10 | 17.22 | 17.03 | 17.16 | 10,131,634 | -0.01(-0.08%) |
Jul 27, 2004 | 17.23 | 17.25 | 17.06 | 17.17 | 13,726,825 | -0.05(-0.32%) |
Jul 26, 2004 | 17.10 | 17.27 | 17.09 | 17.23 | 11,743,715 | +0.08(+0.48%) |
Jul 23, 2004 | 17.13 | 17.21 | 17.06 | 17.14 | 11,649,163 | -0.00(-0.01%) |
Jul 22, 2004 | 16.93 | 17.17 | 16.91 | 17.14 | 15,546,821 | +0.19(+1.14%) |
Jul 21, 2004 | 17.26 | 17.29 | 16.95 | 16.95 | 13,194,415 | -0.27(-1.58%) |
Jul 20, 2004 | 17.20 | 17.25 | 17.08 | 17.22 | 13,919,641 | -0.02(-0.14%) |
Jul 19, 2004 | 17.13 | 17.31 | 17.10 | 17.25 | 13,612,472 | +0.18(+1.08%) |
Jul 16, 2004 | 17.08 | 17.14 | 16.99 | 17.06 | 14,235,226 | +0.13(+0.74%) |
Jul 15, 2004 | 17.07 | 17.12 | 16.94 | 16.94 | 14,819,120 | -0.09(-0.53%) |
Jul 14, 2004 | 17.09 | 17.24 | 16.94 | 17.03 | 18,490,052 | -0.17(-0.98%) |
Jul 13, 2004 | 17.11 | 17.24 | 17.08 | 17.20 | 12,339,985 | +0.06(+0.33%) |
Jul 12, 2004 | 16.97 | 17.14 | 16.97 | 17.14 | 10,237,076 | +0.19(+1.12%) |
Jul 09, 2004 | 16.99 | 17.01 | 16.90 | 16.95 | 7,446,811 | +0.06(+0.36%) |
Jul 08, 2004 | 16.96 | 17.04 | 16.87 | 16.89 | 9,175,969 | -0.13(-0.74%) |
Jul 07, 2004 | 16.95 | 17.08 | 16.91 | 17.02 | 7,916,599 | +0.12(+0.68%) |
Jul 06, 2004 | 16.97 | 16.99 | 16.88 | 16.90 | 8,253,966 | -0.12(-0.68%) |
Jul 02, 2004 | 16.97 | 17.16 | 16.94 | 17.02 | 7,237,164 | +0.05(+0.30%) |
Jul 01, 2004 | 17.10 | 17.17 | 16.91 | 16.96 | 10,886,314 | -0.13(-0.76%) |
Jun 30, 2004 | 17.09 | 17.21 | 16.94 | 17.09 | 12,621,907 | +0.01(+0.06%) |
Jun 29, 2004 | 17.06 | 17.15 | 17.04 | 17.08 | 9,193,295 | -0.03(-0.18%) |
Jun 28, 2004 | 17.14 | 17.21 | 17.02 | 17.11 | 14,118,645 | +0.15(+0.86%) |
Jun 25, 2004 | 17.26 | 17.30 | 16.97 | 16.97 | 21,440,708 | -0.29(-1.69%) |
Jun 24, 2004 | 17.16 | 17.31 | 17.14 | 17.26 | 16,983,908 | +0.14(+0.79%) |
Jun 23, 2004 | 17.04 | 17.14 | 16.95 | 17.12 | 20,204,606 | +0.05(+0.30%) |
Jun 22, 2004 | 17.12 | 17.15 | 17.01 | 17.07 | 15,249,553 | -0.08(-0.49%) |
Jun 21, 2004 | 17.07 | 17.17 | 17.07 | 17.16 | 12,459,536 | +0.09(+0.51%) |
Jun 18, 2004 | 16.93 | 17.10 | 16.92 | 17.07 | 11,902,374 | +0.17(+1.00%) |
Jun 17, 2004 | 16.90 | 16.98 | 16.87 | 16.90 | 10,988,044 | -0.05(-0.31%) |
Jun 16, 2004 | 17.02 | 17.07 | 16.95 | 16.95 | 14,053,053 | -0.06(-0.36%) |
Jun 15, 2004 | 16.81 | 17.06 | 16.80 | 17.02 | 18,194,020 | +0.34(+2.04%) |
Jun 14, 2004 | 16.91 | 16.98 | 16.68 | 16.68 | 13,427,082 | -0.34(-1.97%) |
Jun 10, 2004 | 16.87 | 17.02 | 16.79 | 17.01 | 9,254,184 | +0.13(+0.79%) |
Jun 09, 2004 | 16.95 | 17.01 | 16.87 | 16.88 | 8,990,330 | -0.12(-0.71%) |
Jun 08, 2004 | 17.00 | 17.05 | 16.92 | 17.00 | 14,257,750 | -0.10(-0.57%) |
Jun 07, 2004 | 16.92 | 17.11 | 16.91 | 17.10 | 14,043,400 | +0.21(+1.23%) |
Jun 04, 2004 | 16.82 | 16.92 | 16.80 | 16.89 | 12,249,146 | +0.12(+0.69%) |
Jun 03, 2004 | 16.78 | 16.83 | 16.72 | 16.77 | 11,046,458 | -0.02(-0.12%) |
Jun 02, 2004 | 16.88 | 16.88 | 16.59 | 16.79 | 12,946,650 | +0.02(+0.11%) |
Jun 01, 2004 | 16.73 | 16.78 | 16.66 | 16.77 | 14,459,230 | -0.02(-0.11%) |
May 28, 2004 | 16.69 | 16.84 | 16.67 | 16.79 | 12,741,953 | +0.11(+0.63%) |
May 27, 2004 | 16.77 | 16.79 | 16.53 | 16.69 | 17,398,004 | -0.07(-0.40%) |
May 26, 2004 | 16.59 | 16.75 | 16.59 | 16.75 | 17,828,932 | +0.10(+0.61%) |
May 25, 2004 | 16.41 | 16.66 | 16.37 | 16.65 | 16,391,104 | +0.18(+1.09%) |
May 24, 2004 | 16.53 | 16.54 | 16.45 | 16.47 | 10,441,773 | +0.02(+0.10%) |
May 21, 2004 | 16.46 | 16.54 | 16.42 | 16.46 | 11,986,530 | +0.03(+0.18%) |
May 20, 2004 | 16.34 | 16.48 | 16.31 | 16.43 | 13,209,266 | +0.14(+0.83%) |
May 19, 2004 | 16.40 | 16.52 | 16.28 | 16.29 | 16,152,992 | -0.04(-0.25%) |
May 18, 2004 | 16.21 | 16.34 | 16.20 | 16.33 | 13,162,980 | +0.20(+1.23%) |
May 17, 2004 | 16.01 | 16.33 | 16.01 | 16.13 | 15,444,349 | -0.07(-0.41%) |
May 14, 2004 | 16.23 | 16.32 | 16.11 | 16.20 | 13,366,687 | +0.00(+0.03%) |
May 13, 2004 | 16.15 | 16.40 | 16.15 | 16.20 | 17,855,170 | -0.03(-0.20%) |
May 12, 2004 | 15.97 | 16.23 | 15.84 | 16.23 | 23,218,132 | +0.39(+2.44%) |
May 11, 2004 | 15.76 | 15.86 | 15.65 | 15.84 | 15,257,721 | +0.10(+0.65%) |
May 10, 2004 | 15.78 | 15.80 | 15.56 | 15.74 | 20,074,658 | -0.13(-0.80%) |
May 07, 2004 | 16.09 | 16.21 | 15.81 | 15.87 | 18,108,380 | -0.31(-1.94%) |
May 06, 2004 | 16.34 | 16.41 | 16.06 | 16.18 | 18,397,232 | -0.30(-1.80%) |
May 05, 2004 | 16.40 | 16.49 | 16.40 | 16.48 | 12,052,617 | +0.01(+0.06%) |
May 04, 2004 | 16.35 | 16.54 | 16.31 | 16.47 | 13,977,065 | +0.11(+0.67%) |