Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.09 | 16.18 | 15.96 | 16.12 | 3,983,467 | +0.03(+0.18%) |
Jul 29, 2004 | 15.95 | 16.16 | 15.91 | 16.09 | 3,828,497 | +0.14(+0.90%) |
Jul 28, 2004 | 15.74 | 16.02 | 15.73 | 15.95 | 3,820,636 | +0.14(+0.91%) |
Jul 27, 2004 | 15.64 | 15.81 | 15.61 | 15.80 | 3,663,420 | +0.16(+1.05%) |
Jul 26, 2004 | 15.45 | 15.67 | 15.44 | 15.64 | 4,878,758 | +0.17(+1.12%) |
Jul 23, 2004 | 15.53 | 15.64 | 15.35 | 15.47 | 4,321,202 | -0.10(-0.66%) |
Jul 22, 2004 | 15.45 | 15.71 | 15.45 | 15.57 | 7,452,614 | +0.12(+0.78%) |
Jul 21, 2004 | 15.99 | 16.07 | 15.39 | 15.45 | 11,546,694 | -0.96(-5.83%) |
Jul 20, 2004 | 16.49 | 16.53 | 16.30 | 16.41 | 2,746,793 | -0.08(-0.48%) |
Jul 19, 2004 | 16.69 | 16.75 | 16.39 | 16.48 | 3,572,740 | -0.20(-1.21%) |
Jul 16, 2004 | 16.63 | 16.76 | 16.60 | 16.69 | 2,854,318 | +0.15(+0.93%) |
Jul 15, 2004 | 16.55 | 16.64 | 16.47 | 16.53 | 2,549,992 | -0.01(-0.08%) |
Jul 14, 2004 | 16.47 | 16.61 | 16.41 | 16.55 | 2,718,999 | +0.02(+0.14%) |
Jul 13, 2004 | 16.53 | 16.57 | 16.50 | 16.52 | 1,657,789 | -0.02(-0.11%) |
Jul 12, 2004 | 16.64 | 16.67 | 16.47 | 16.54 | 2,900,359 | -0.10(-0.61%) |
Jul 09, 2004 | 16.58 | 16.71 | 16.53 | 16.64 | 3,402,609 | +0.22(+1.33%) |
Jul 08, 2004 | 16.44 | 16.53 | 16.24 | 16.42 | 2,887,726 | -0.06(-0.37%) |
Jul 07, 2004 | 16.53 | 16.73 | 16.48 | 16.48 | 3,109,794 | -0.02(-0.10%) |
Jul 06, 2004 | 16.62 | 16.64 | 16.43 | 16.50 | 2,816,979 | -0.18(-1.06%) |
Jul 02, 2004 | 16.92 | 16.92 | 16.62 | 16.68 | 3,407,382 | -0.19(-1.10%) |
Jul 01, 2004 | 17.19 | 17.20 | 16.74 | 16.86 | 4,686,168 | -0.22(-1.27%) |
Jun 30, 2004 | 16.97 | 17.11 | 16.85 | 17.08 | 2,715,630 | +0.05(+0.30%) |
Jun 29, 2004 | 16.96 | 17.07 | 16.96 | 17.03 | 3,085,650 | +0.07(+0.44%) |
Jun 28, 2004 | 17.19 | 17.22 | 16.94 | 16.95 | 3,485,429 | -0.07(-0.39%) |
Jun 25, 2004 | 16.92 | 17.18 | 16.88 | 17.02 | 5,463,266 | +0.14(+0.80%) |
Jun 24, 2004 | 16.74 | 16.89 | 16.74 | 16.88 | 3,120,743 | +0.09(+0.55%) |
Jun 23, 2004 | 16.53 | 16.82 | 16.48 | 16.79 | 2,609,790 | +0.25(+1.49%) |
Jun 22, 2004 | 16.49 | 16.60 | 16.46 | 16.54 | 3,643,206 | +0.09(+0.56%) |
Jun 21, 2004 | 16.49 | 16.59 | 16.43 | 16.45 | 2,183,060 | -0.07(-0.43%) |
Jun 18, 2004 | 16.36 | 16.64 | 16.36 | 16.52 | 2,663,974 | +0.06(+0.35%) |
Jun 17, 2004 | 16.41 | 16.50 | 16.37 | 16.47 | 3,220,126 | +0.06(+0.35%) |
Jun 16, 2004 | 16.38 | 16.47 | 16.23 | 16.41 | 5,165,397 | -0.00(-0.01%) |
Jun 15, 2004 | 16.70 | 16.70 | 16.38 | 16.41 | 7,200,225 | -0.14(-0.87%) |
Jun 14, 2004 | 16.67 | 16.71 | 16.54 | 16.55 | 2,828,208 | -0.25(-1.46%) |
Jun 10, 2004 | 16.79 | 16.87 | 16.76 | 16.80 | 2,756,619 | -0.01(-0.03%) |
Jun 09, 2004 | 16.81 | 16.94 | 16.76 | 16.81 | 5,762,538 | +0.04(+0.21%) |
Jun 08, 2004 | 16.74 | 16.80 | 16.62 | 16.77 | 3,697,390 | +0.03(+0.17%) |
Jun 07, 2004 | 16.48 | 16.85 | 16.48 | 16.74 | 3,858,256 | +0.30(+1.85%) |
Jun 04, 2004 | 16.56 | 16.60 | 16.43 | 16.44 | 3,377,623 | -0.09(-0.55%) |
Jun 03, 2004 | 16.55 | 16.61 | 16.48 | 16.53 | 3,747,362 | -0.04(-0.27%) |
Jun 02, 2004 | 16.26 | 16.65 | 16.26 | 16.57 | 5,058,995 | +0.31(+1.92%) |
Jun 01, 2004 | 16.03 | 16.30 | 16.01 | 16.26 | 4,558,430 | +0.25(+1.58%) |
May 28, 2004 | 15.99 | 16.04 | 15.95 | 16.01 | 3,450,055 | +0.01(+0.09%) |
May 27, 2004 | 15.98 | 16.08 | 15.86 | 15.99 | 6,379,612 | +0.02(+0.11%) |
May 26, 2004 | 15.96 | 16.06 | 15.93 | 15.98 | 5,512,677 | -0.07(-0.44%) |
May 25, 2004 | 15.74 | 16.11 | 15.70 | 16.05 | 7,004,547 | +0.30(+1.92%) |
May 24, 2004 | 15.62 | 15.76 | 15.62 | 15.74 | 5,014,357 | +0.20(+1.32%) |
May 21, 2004 | 15.46 | 15.55 | 15.43 | 15.54 | 3,834,673 | +0.15(+0.98%) |
May 20, 2004 | 15.27 | 15.44 | 15.22 | 15.39 | 4,132,823 | +0.13(+0.86%) |
May 19, 2004 | 15.35 | 15.55 | 15.23 | 15.26 | 3,173,523 | +0.03(+0.21%) |
May 18, 2004 | 15.09 | 15.29 | 15.09 | 15.22 | 2,943,032 | +0.11(+0.74%) |
May 17, 2004 | 15.14 | 15.14 | 14.90 | 15.11 | 2,364,140 | -0.14(-0.95%) |
May 14, 2004 | 15.30 | 15.37 | 15.00 | 15.26 | 3,254,096 | +0.22(+1.47%) |
May 13, 2004 | 15.10 | 15.23 | 15.02 | 15.04 | 3,221,811 | -0.21(-1.36%) |
May 12, 2004 | 15.00 | 15.25 | 14.80 | 15.24 | 4,701,328 | +0.22(+1.49%) |
May 11, 2004 | 14.95 | 15.07 | 14.87 | 15.02 | 5,519,134 | +0.09(+0.63%) |
May 10, 2004 | 15.25 | 15.25 | 14.81 | 14.92 | 4,793,131 | -0.39(-2.55%) |
May 07, 2004 | 15.41 | 15.62 | 15.21 | 15.31 | 6,036,263 | -0.18(-1.18%) |
May 06, 2004 | 15.57 | 15.59 | 15.38 | 15.50 | 2,065,148 | -0.11(-0.67%) |
May 05, 2004 | 15.54 | 15.67 | 15.46 | 15.60 | 2,457,346 | +0.01(+0.07%) |
May 04, 2004 | 15.53 | 15.76 | 15.45 | 15.59 | 2,852,633 | +0.00(+0.02%) |