Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.78 | 15.11 | 14.50 | 14.93 | 2,051,000 | +0.14(+0.95%) |
Jul 29, 2004 | 13.95 | 14.82 | 13.95 | 14.79 | 5,340,200 | +0.75(+5.34%) |
Jul 28, 2004 | 13.78 | 14.32 | 13.30 | 14.04 | 5,279,600 | -0.50(-3.44%) |
Jul 27, 2004 | 13.96 | 14.64 | 13.71 | 14.54 | 4,674,100 | +0.79(+5.75%) |
Jul 26, 2004 | 13.97 | 14.20 | 13.39 | 13.75 | 2,771,500 | -0.18(-1.29%) |
Jul 23, 2004 | 14.24 | 14.41 | 13.87 | 13.93 | 2,473,400 | -0.62(-4.26%) |
Jul 22, 2004 | 13.80 | 14.63 | 13.32 | 14.55 | 3,824,700 | +0.56(+4.00%) |
Jul 21, 2004 | 15.47 | 15.48 | 13.75 | 13.99 | 3,353,900 | -1.18(-7.78%) |
Jul 20, 2004 | 13.90 | 15.38 | 13.90 | 15.17 | 3,947,400 | +1.20(+8.59%) |
Jul 19, 2004 | 14.75 | 14.77 | 13.33 | 13.97 | 3,825,200 | -0.67(-4.58%) |
Jul 16, 2004 | 14.73 | 14.95 | 14.48 | 14.64 | 2,718,100 | +0.10(+0.69%) |
Jul 15, 2004 | 14.72 | 14.96 | 14.42 | 14.54 | 2,465,100 | -0.10(-0.68%) |
Jul 14, 2004 | 14.57 | 14.97 | 14.07 | 14.64 | 4,537,300 | -0.21(-1.41%) |
Jul 13, 2004 | 15.40 | 15.64 | 14.85 | 14.85 | 3,055,100 | -0.50(-3.26%) |
Jul 12, 2004 | 15.55 | 15.67 | 15.10 | 15.35 | 2,581,600 | -0.36(-2.29%) |
Jul 09, 2004 | 15.63 | 15.79 | 15.35 | 15.71 | 2,673,400 | +0.47(+3.08%) |
Jul 08, 2004 | 16.17 | 16.20 | 15.01 | 15.24 | 5,161,200 | -1.45(-8.69%) |
Jul 07, 2004 | 16.34 | 16.95 | 16.30 | 16.69 | 2,994,400 | +0.31(+1.89%) |
Jul 06, 2004 | 17.13 | 17.13 | 16.36 | 16.38 | 2,819,800 | -0.90(-5.21%) |
Jul 02, 2004 | 17.48 | 17.70 | 17.06 | 17.28 | 1,665,200 | -0.40(-2.26%) |
Jul 01, 2004 | 17.90 | 17.95 | 17.03 | 17.68 | 4,542,900 | -0.27(-1.50%) |
Jun 30, 2004 | 18.00 | 18.27 | 17.56 | 17.95 | 6,687,700 | +0.20(+1.13%) |
Jun 29, 2004 | 17.65 | 17.97 | 17.55 | 17.75 | 4,217,300 | +0.15(+0.85%) |
Jun 28, 2004 | 17.88 | 18.00 | 17.25 | 17.60 | 6,380,000 | +0.15(+0.86%) |
Jun 25, 2004 | 16.03 | 18.47 | 16.02 | 17.45 | 16,237,300 | +1.43(+8.93%) |
Jun 24, 2004 | 16.21 | 16.49 | 15.91 | 16.02 | 2,903,100 | -0.25(-1.54%) |
Jun 23, 2004 | 15.48 | 16.38 | 15.22 | 16.27 | 2,852,000 | +0.89(+5.79%) |
Jun 22, 2004 | 15.02 | 15.42 | 14.81 | 15.38 | 2,035,100 | +0.31(+2.06%) |
Jun 21, 2004 | 15.59 | 15.63 | 15.01 | 15.07 | 1,286,300 | -0.25(-1.63%) |
Jun 18, 2004 | 15.29 | 15.73 | 14.95 | 15.32 | 2,263,200 | -0.09(-0.58%) |
Jun 17, 2004 | 15.23 | 15.63 | 15.15 | 15.41 | 1,444,300 | -0.07(-0.45%) |
Jun 16, 2004 | 15.65 | 15.70 | 15.33 | 15.48 | 2,239,700 | -0.21(-1.34%) |
Jun 15, 2004 | 14.95 | 15.85 | 14.95 | 15.69 | 2,946,900 | +0.78(+5.23%) |
Jun 14, 2004 | 15.06 | 15.21 | 14.75 | 14.91 | 2,454,000 | -0.47(-3.06%) |
Jun 10, 2004 | 15.80 | 16.06 | 15.16 | 15.38 | 2,248,100 | -0.33(-2.10%) |
Jun 09, 2004 | 16.38 | 16.40 | 15.56 | 15.71 | 1,886,200 | -0.60(-3.68%) |
Jun 08, 2004 | 16.19 | 16.66 | 15.93 | 16.31 | 3,164,300 | -0.04(-0.24%) |
Jun 07, 2004 | 15.80 | 16.35 | 15.59 | 16.35 | 2,448,900 | +0.79(+5.08%) |
Jun 04, 2004 | 15.86 | 15.92 | 15.37 | 15.56 | 1,717,800 | +0.00(+0.00%) |
Jun 03, 2004 | 15.65 | 15.87 | 15.54 | 15.56 | 2,039,500 | -0.19(-1.21%) |
Jun 02, 2004 | 15.77 | 16.09 | 15.59 | 15.75 | 3,787,800 | -0.01(-0.06%) |
Jun 01, 2004 | 14.81 | 15.88 | 14.65 | 15.76 | 4,264,300 | +0.90(+6.06%) |
May 28, 2004 | 14.77 | 15.00 | 14.65 | 14.86 | 1,316,300 | +0.00(+0.00%) |
May 27, 2004 | 14.92 | 15.20 | 14.52 | 14.86 | 1,760,800 | +0.01(+0.07%) |
May 26, 2004 | 14.87 | 15.06 | 14.77 | 14.85 | 2,425,100 | -0.29(-1.88%) |
May 25, 2004 | 14.01 | 15.13 | 13.82 | 15.13 | 4,455,600 | +1.05(+7.49%) |
May 24, 2004 | 13.78 | 14.22 | 13.75 | 14.08 | 2,424,700 | +0.48(+3.53%) |
May 21, 2004 | 13.52 | 13.75 | 13.25 | 13.60 | 1,587,000 | +0.11(+0.82%) |
May 20, 2004 | 13.67 | 13.74 | 13.31 | 13.49 | 2,200,700 | -0.13(-0.95%) |
May 19, 2004 | 13.38 | 14.13 | 13.34 | 13.62 | 4,420,900 | +0.57(+4.37%) |
May 18, 2004 | 12.75 | 13.16 | 12.70 | 13.05 | 2,461,300 | +0.53(+4.23%) |
May 17, 2004 | 12.33 | 12.68 | 12.33 | 12.52 | 2,443,200 | -0.19(-1.49%) |
May 14, 2004 | 12.99 | 13.19 | 12.50 | 12.71 | 2,149,400 | -0.25(-1.93%) |
May 13, 2004 | 13.02 | 13.59 | 12.50 | 12.96 | 5,212,100 | +0.13(+1.01%) |
May 12, 2004 | 12.19 | 13.00 | 11.70 | 12.83 | 3,766,000 | +0.65(+5.34%) |
May 11, 2004 | 12.28 | 12.36 | 12.00 | 12.18 | 2,574,400 | +0.31(+2.61%) |
May 10, 2004 | 12.25 | 12.35 | 11.78 | 11.87 | 2,863,300 | -0.53(-4.27%) |
May 07, 2004 | 12.40 | 13.00 | 12.25 | 12.40 | 2,229,500 | -0.08(-0.64%) |
May 06, 2004 | 12.83 | 12.87 | 12.31 | 12.48 | 2,859,800 | -0.43(-3.33%) |
May 05, 2004 | 12.80 | 13.20 | 12.09 | 12.91 | 3,806,300 | +0.12(+0.94%) |
May 04, 2004 | 12.45 | 13.08 | 12.22 | 12.79 | 3,109,300 | +0.51(+4.15%) |