Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.65 | 15.83 | 15.65 | 15.70 | 1,876,966 | +0.10(+0.65%) |
Jul 29, 2004 | 15.65 | 15.94 | 15.58 | 15.60 | 904,791 | -0.05(-0.31%) |
Jul 28, 2004 | 15.45 | 15.76 | 15.27 | 15.65 | 1,410,924 | +0.20(+1.27%) |
Jul 27, 2004 | 15.50 | 15.70 | 15.39 | 15.45 | 919,660 | -0.05(-0.31%) |
Jul 26, 2004 | 15.57 | 15.59 | 15.43 | 15.50 | 985,727 | -0.10(-0.61%) |
Jul 23, 2004 | 15.74 | 15.81 | 15.59 | 15.59 | 1,334,505 | -0.18(-1.14%) |
Jul 22, 2004 | 16.04 | 16.07 | 15.76 | 15.77 | 1,814,476 | -0.32(-2.01%) |
Jul 21, 2004 | 16.28 | 16.37 | 16.06 | 16.10 | 1,099,414 | -0.14(-0.85%) |
Jul 20, 2004 | 16.31 | 16.31 | 16.20 | 16.24 | 2,756,723 | -0.03(-0.16%) |
Jul 19, 2004 | 16.21 | 16.35 | 16.12 | 16.26 | 1,295,919 | +0.07(+0.46%) |
Jul 16, 2004 | 16.44 | 16.44 | 16.17 | 16.19 | 1,203,125 | -0.03(-0.20%) |
Jul 15, 2004 | 16.06 | 16.23 | 16.04 | 16.22 | 2,465,730 | +0.16(+1.03%) |
Jul 14, 2004 | 15.96 | 16.06 | 15.94 | 16.06 | 1,159,457 | +0.09(+0.57%) |
Jul 13, 2004 | 16.07 | 16.07 | 15.90 | 15.96 | 1,162,092 | -0.11(-0.66%) |
Jul 12, 2004 | 16.00 | 16.09 | 15.89 | 16.07 | 807,479 | +0.10(+0.63%) |
Jul 09, 2004 | 16.00 | 16.04 | 15.75 | 15.97 | 1,366,880 | +0.10(+0.64%) |
Jul 08, 2004 | 16.16 | 16.28 | 15.87 | 15.87 | 1,806,758 | -0.29(-1.81%) |
Jul 07, 2004 | 16.10 | 16.20 | 16.03 | 16.16 | 1,624,370 | +0.04(+0.23%) |
Jul 06, 2004 | 16.12 | 16.20 | 15.82 | 16.12 | 1,236,629 | +0.05(+0.33%) |
Jul 02, 2004 | 15.88 | 16.20 | 15.88 | 16.07 | 1,792,642 | +0.24(+1.51%) |
Jul 01, 2004 | 15.80 | 15.91 | 15.67 | 15.83 | 1,520,470 | +0.04(+0.24%) |
Jun 30, 2004 | 15.62 | 15.90 | 15.60 | 15.79 | 2,085,329 | +0.16(+1.05%) |
Jun 29, 2004 | 15.92 | 15.92 | 15.62 | 15.63 | 2,033,944 | -0.34(-2.13%) |
Jun 28, 2004 | 16.06 | 16.11 | 15.87 | 15.97 | 1,533,081 | +0.03(+0.20%) |
Jun 25, 2004 | 15.83 | 15.95 | 15.78 | 15.94 | 1,688,178 | +0.13(+0.84%) |
Jun 24, 2004 | 15.67 | 15.86 | 15.67 | 15.81 | 1,659,756 | +0.05(+0.30%) |
Jun 23, 2004 | 15.57 | 15.76 | 15.57 | 15.76 | 1,380,055 | +0.13(+0.82%) |
Jun 22, 2004 | 15.60 | 15.65 | 15.49 | 15.63 | 1,320,389 | +0.08(+0.51%) |
Jun 21, 2004 | 15.31 | 15.60 | 15.29 | 15.55 | 1,832,733 | +0.27(+1.74%) |
Jun 18, 2004 | 15.21 | 15.39 | 15.21 | 15.29 | 1,994,229 | -0.07(-0.45%) |
Jun 17, 2004 | 15.41 | 15.47 | 15.23 | 15.35 | 2,594,851 | -0.12(-0.79%) |
Jun 16, 2004 | 15.35 | 15.51 | 15.27 | 15.48 | 1,338,458 | -0.15(-0.95%) |
Jun 15, 2004 | 15.43 | 15.65 | 15.43 | 15.62 | 2,352,231 | +0.24(+1.55%) |
Jun 14, 2004 | 15.46 | 15.48 | 15.33 | 15.39 | 2,653,012 | -0.28(-1.80%) |
Jun 10, 2004 | 15.75 | 15.79 | 15.64 | 15.67 | 998,902 | -0.10(-0.61%) |
Jun 09, 2004 | 15.70 | 15.93 | 15.68 | 15.76 | 1,886,001 | +0.03(+0.20%) |
Jun 08, 2004 | 15.73 | 15.75 | 15.52 | 15.73 | 1,444,428 | +0.05(+0.34%) |
Jun 07, 2004 | 15.62 | 15.74 | 15.58 | 15.68 | 1,050,664 | +0.06(+0.37%) |
Jun 04, 2004 | 15.65 | 15.82 | 15.53 | 15.62 | 1,501,648 | +0.08(+0.55%) |
Jun 03, 2004 | 15.63 | 15.82 | 15.48 | 15.53 | 1,658,815 | -0.23(-1.45%) |
Jun 02, 2004 | 15.49 | 15.76 | 15.45 | 15.76 | 1,792,077 | +0.25(+1.61%) |
Jun 01, 2004 | 15.65 | 15.68 | 15.26 | 15.51 | 1,984,818 | -0.13(-0.82%) |
May 28, 2004 | 15.49 | 15.74 | 15.48 | 15.64 | 2,009,099 | +0.13(+0.82%) |
May 27, 2004 | 15.46 | 15.78 | 15.36 | 15.51 | 1,855,885 | +0.08(+0.52%) |
May 26, 2004 | 15.29 | 15.46 | 15.13 | 15.43 | 1,950,185 | +0.15(+0.97%) |
May 25, 2004 | 14.88 | 15.29 | 14.88 | 15.29 | 1,972,019 | +0.35(+2.31%) |
May 24, 2004 | 14.91 | 15.04 | 14.85 | 14.94 | 1,597,266 | +0.13(+0.86%) |
May 21, 2004 | 14.90 | 15.01 | 14.75 | 14.81 | 1,946,985 | +0.07(+0.47%) |
May 20, 2004 | 14.67 | 14.90 | 14.55 | 14.74 | 3,070,116 | +0.24(+1.69%) |
May 19, 2004 | 14.82 | 15.06 | 14.42 | 14.50 | 2,742,418 | -0.34(-2.29%) |
May 18, 2004 | 14.66 | 14.84 | 14.61 | 14.84 | 2,234,779 | +0.18(+1.23%) |
May 17, 2004 | 14.46 | 14.73 | 14.36 | 14.66 | 2,749,571 | +0.06(+0.44%) |
May 14, 2004 | 14.56 | 14.78 | 14.46 | 14.59 | 2,199,581 | +0.04(+0.26%) |
May 13, 2004 | 14.53 | 14.66 | 14.38 | 14.56 | 2,141,985 | -0.03(-0.18%) |
May 12, 2004 | 14.48 | 14.62 | 14.30 | 14.58 | 1,855,885 | +0.01(+0.04%) |
May 11, 2004 | 14.49 | 14.75 | 14.44 | 14.58 | 1,786,054 | +0.05(+0.37%) |
May 10, 2004 | 14.48 | 14.69 | 14.17 | 14.53 | 2,895,632 | -0.01(-0.04%) |
May 07, 2004 | 14.88 | 14.93 | 14.53 | 14.53 | 4,630,866 | -0.43(-2.84%) |
May 06, 2004 | 15.04 | 15.07 | 14.82 | 14.96 | 2,310,633 | -0.20(-1.30%) |
May 05, 2004 | 15.12 | 15.38 | 15.12 | 15.15 | 2,972,239 | -0.02(-0.14%) |
May 04, 2004 | 14.86 | 15.35 | 14.83 | 15.17 | 2,840,106 | +0.30(+2.00%) |