Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.60 | 14.99 | 14.54 | 14.96 | 1,685,813 | +0.26(+1.76%) |
Jul 29, 2004 | 14.71 | 14.72 | 14.32 | 14.70 | 1,864,334 | -0.09(-0.64%) |
Jul 28, 2004 | 14.97 | 15.03 | 14.56 | 14.79 | 1,108,967 | -0.09(-0.63%) |
Jul 27, 2004 | 14.70 | 15.02 | 14.62 | 14.89 | 2,459,020 | +0.38(+2.65%) |
Jul 26, 2004 | 15.66 | 15.66 | 14.16 | 14.50 | 5,945,074 | -1.15(-7.37%) |
Jul 23, 2004 | 15.73 | 15.79 | 15.48 | 15.66 | 1,554,185 | -0.06(-0.40%) |
Jul 22, 2004 | 16.03 | 16.08 | 15.59 | 15.72 | 1,765,708 | -0.31(-1.96%) |
Jul 21, 2004 | 16.40 | 16.42 | 16.03 | 16.03 | 939,239 | -0.37(-2.25%) |
Jul 20, 2004 | 16.29 | 16.44 | 16.21 | 16.40 | 804,552 | +0.21(+1.31%) |
Jul 19, 2004 | 16.36 | 16.42 | 16.08 | 16.19 | 962,430 | -0.01(-0.05%) |
Jul 16, 2004 | 16.55 | 16.56 | 16.18 | 16.20 | 914,264 | -0.33(-1.99%) |
Jul 15, 2004 | 16.40 | 16.54 | 16.30 | 16.53 | 1,648,733 | +0.21(+1.30%) |
Jul 14, 2004 | 16.17 | 16.43 | 16.13 | 16.32 | 1,600,949 | +0.15(+0.92%) |
Jul 13, 2004 | 16.28 | 16.44 | 16.14 | 16.17 | 1,929,192 | -0.11(-0.67%) |
Jul 12, 2004 | 16.40 | 16.40 | 16.21 | 16.28 | 914,136 | -0.09(-0.58%) |
Jul 09, 2004 | 16.48 | 16.52 | 16.30 | 16.37 | 679,295 | -0.13(-0.81%) |
Jul 08, 2004 | 16.47 | 16.52 | 16.40 | 16.50 | 1,293,859 | +0.03(+0.19%) |
Jul 07, 2004 | 16.48 | 16.54 | 16.40 | 16.47 | 1,321,764 | +0.11(+0.67%) |
Jul 06, 2004 | 16.51 | 16.70 | 16.35 | 16.36 | 1,513,282 | -0.11(-0.67%) |
Jul 02, 2004 | 16.52 | 16.58 | 16.39 | 16.47 | 1,489,709 | -0.04(-0.24%) |
Jul 01, 2004 | 16.54 | 16.56 | 16.41 | 16.51 | 1,535,581 | +0.07(+0.43%) |
Jun 30, 2004 | 15.93 | 16.44 | 15.93 | 16.44 | 2,782,166 | +0.42(+2.60%) |
Jun 29, 2004 | 16.01 | 16.04 | 15.89 | 16.03 | 1,718,434 | -0.07(-0.44%) |
Jun 28, 2004 | 16.21 | 16.39 | 16.06 | 16.10 | 1,473,526 | -0.11(-0.68%) |
Jun 25, 2004 | 16.05 | 16.39 | 16.05 | 16.21 | 1,450,844 | -0.05(-0.34%) |
Jun 24, 2004 | 15.85 | 16.46 | 15.85 | 16.26 | 1,514,556 | +0.22(+1.37%) |
Jun 23, 2004 | 15.92 | 16.15 | 15.92 | 16.04 | 2,153,203 | -0.05(-0.34%) |
Jun 22, 2004 | 15.70 | 16.13 | 15.70 | 16.10 | 1,588,844 | +0.29(+1.84%) |
Jun 21, 2004 | 15.46 | 15.94 | 15.44 | 15.81 | 1,814,256 | +0.25(+1.61%) |
Jun 18, 2004 | 15.93 | 15.97 | 15.55 | 15.55 | 2,913,540 | -0.46(-2.84%) |
Jun 17, 2004 | 16.03 | 16.13 | 15.93 | 16.01 | 1,611,908 | -0.02(-0.10%) |
Jun 16, 2004 | 16.00 | 16.10 | 15.82 | 16.03 | 883,427 | -0.09(-0.54%) |
Jun 15, 2004 | 15.73 | 16.17 | 15.73 | 16.11 | 1,921,547 | +0.36(+2.29%) |
Jun 14, 2004 | 16.01 | 16.07 | 15.70 | 15.75 | 1,604,390 | -0.34(-2.10%) |
Jun 10, 2004 | 16.14 | 16.18 | 16.03 | 16.09 | 1,926,644 | +0.02(+0.15%) |
Jun 09, 2004 | 15.98 | 16.21 | 15.97 | 16.06 | 2,777,451 | -0.02(-0.15%) |
Jun 08, 2004 | 16.21 | 16.32 | 16.09 | 16.09 | 1,859,874 | -0.24(-1.49%) |
Jun 07, 2004 | 15.88 | 16.37 | 15.88 | 16.33 | 2,556,117 | +0.36(+2.26%) |
Jun 04, 2004 | 16.14 | 16.25 | 15.94 | 15.97 | 1,743,281 | -0.20(-1.21%) |
Jun 03, 2004 | 15.94 | 16.30 | 15.93 | 16.17 | 2,799,368 | +0.13(+0.83%) |
Jun 02, 2004 | 16.00 | 16.19 | 15.99 | 16.03 | 2,315,031 | +0.08(+0.49%) |
Jun 01, 2004 | 15.92 | 16.06 | 15.83 | 15.95 | 1,735,254 | -0.15(-0.93%) |
May 28, 2004 | 15.89 | 16.17 | 15.81 | 16.10 | 4,927,979 | +0.02(+0.15%) |
May 27, 2004 | 15.50 | 16.18 | 15.50 | 16.08 | 3,981,094 | +0.47(+3.02%) |
May 26, 2004 | 15.30 | 15.66 | 15.30 | 15.61 | 1,945,630 | +0.22(+1.43%) |
May 25, 2004 | 14.95 | 15.44 | 14.94 | 15.39 | 1,776,157 | +0.38(+2.56%) |
May 24, 2004 | 14.94 | 15.13 | 14.85 | 15.01 | 1,732,450 | +0.07(+0.47%) |
May 21, 2004 | 14.82 | 15.00 | 14.79 | 14.93 | 2,638,177 | +0.04(+0.26%) |
May 20, 2004 | 14.64 | 14.94 | 14.64 | 14.90 | 1,887,398 | +0.17(+1.17%) |
May 19, 2004 | 15.03 | 15.11 | 14.69 | 14.72 | 3,009,235 | -0.28(-1.88%) |
May 18, 2004 | 14.95 | 15.10 | 14.77 | 15.01 | 2,143,009 | -0.10(-0.68%) |
May 17, 2004 | 15.05 | 15.40 | 15.01 | 15.11 | 2,008,068 | -0.26(-1.69%) |
May 14, 2004 | 15.11 | 15.40 | 15.08 | 15.37 | 1,708,622 | +0.14(+0.93%) |
May 13, 2004 | 15.46 | 15.55 | 15.15 | 15.22 | 1,930,084 | -0.38(-2.41%) |
May 12, 2004 | 15.38 | 15.62 | 15.30 | 15.60 | 2,388,555 | +0.14(+0.91%) |
May 11, 2004 | 15.07 | 15.49 | 15.01 | 15.46 | 2,051,264 | +0.07(+0.46%) |
May 10, 2004 | 15.38 | 15.67 | 15.33 | 15.39 | 3,721,915 | -0.05(-0.31%) |
May 07, 2004 | 14.91 | 15.49 | 14.91 | 15.44 | 3,392,015 | +0.42(+2.82%) |
May 06, 2004 | 14.68 | 15.10 | 14.66 | 15.01 | 1,590,628 | +0.21(+1.43%) |
May 05, 2004 | 14.87 | 14.91 | 14.76 | 14.80 | 1,317,559 | -0.10(-0.69%) |
May 04, 2004 | 14.95 | 15.07 | 14.84 | 14.90 | 1,681,099 | -0.20(-1.35%) |