Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.11 | 14.32 | 14.05 | 14.32 | 12,856,469 | +0.21(+1.46%) |
Jul 29, 2004 | 14.38 | 14.53 | 13.89 | 14.11 | 32,958,008 | -0.63(-4.24%) |
Jul 28, 2004 | 14.80 | 14.85 | 14.53 | 14.73 | 8,065,985 | -0.07(-0.46%) |
Jul 27, 2004 | 14.63 | 14.83 | 14.59 | 14.80 | 7,515,243 | +0.17(+1.20%) |
Jul 26, 2004 | 14.69 | 14.74 | 14.48 | 14.63 | 6,128,229 | -0.07(-0.47%) |
Jul 23, 2004 | 14.67 | 14.78 | 14.67 | 14.70 | 7,672,643 | +0.03(+0.17%) |
Jul 22, 2004 | 14.54 | 14.69 | 14.50 | 14.67 | 9,892,409 | +0.11(+0.73%) |
Jul 21, 2004 | 14.69 | 14.82 | 14.55 | 14.57 | 8,132,209 | -0.14(-0.98%) |
Jul 20, 2004 | 14.75 | 14.82 | 14.60 | 14.71 | 10,523,452 | -0.08(-0.51%) |
Jul 19, 2004 | 14.79 | 14.84 | 14.73 | 14.78 | 6,575,157 | +0.06(+0.38%) |
Jul 16, 2004 | 14.77 | 14.86 | 14.44 | 14.73 | 8,442,211 | -0.03(-0.21%) |
Jul 15, 2004 | 14.92 | 14.97 | 14.76 | 14.76 | 7,188,124 | -0.18(-1.21%) |
Jul 14, 2004 | 15.11 | 15.19 | 14.90 | 14.94 | 9,201,382 | -0.19(-1.28%) |
Jul 13, 2004 | 15.06 | 15.17 | 15.04 | 15.13 | 4,847,909 | +0.08(+0.54%) |
Jul 12, 2004 | 15.05 | 15.13 | 14.99 | 15.05 | 4,555,662 | +0.00(+0.00%) |
Jul 09, 2004 | 15.01 | 15.24 | 15.00 | 15.05 | 6,809,179 | +0.16(+1.09%) |
Jul 08, 2004 | 14.86 | 15.17 | 14.85 | 14.89 | 7,456,857 | -0.04(-0.29%) |
Jul 07, 2004 | 14.95 | 14.96 | 14.82 | 14.94 | 9,719,652 | -0.03(-0.17%) |
Jul 06, 2004 | 15.16 | 15.22 | 14.94 | 14.96 | 8,522,831 | -0.14(-0.91%) |
Jul 02, 2004 | 15.09 | 15.20 | 15.04 | 15.10 | 5,658,746 | -0.11(-0.70%) |
Jul 01, 2004 | 15.29 | 15.32 | 15.07 | 15.20 | 8,961,602 | -0.11(-0.73%) |
Jun 30, 2004 | 15.33 | 15.35 | 15.26 | 15.32 | 11,210,960 | -0.09(-0.61%) |
Jun 29, 2004 | 15.47 | 15.49 | 15.39 | 15.41 | 6,355,052 | -0.06(-0.36%) |
Jun 28, 2004 | 15.44 | 15.56 | 15.39 | 15.47 | 7,952,094 | +0.12(+0.77%) |
Jun 25, 2004 | 15.49 | 15.54 | 15.35 | 15.35 | 11,550,875 | -0.12(-0.81%) |
Jun 24, 2004 | 15.63 | 15.64 | 15.47 | 15.47 | 8,498,677 | -0.16(-1.04%) |
Jun 23, 2004 | 15.70 | 15.72 | 15.47 | 15.64 | 13,157,994 | -0.09(-0.60%) |
Jun 22, 2004 | 15.79 | 15.83 | 15.68 | 15.73 | 7,465,335 | -0.09(-0.55%) |
Jun 21, 2004 | 15.82 | 15.92 | 15.79 | 15.82 | 6,288,349 | +0.00(+0.00%) |
Jun 18, 2004 | 15.90 | 16.06 | 15.81 | 15.82 | 9,910,485 | -0.25(-1.56%) |
Jun 17, 2004 | 15.99 | 16.10 | 15.93 | 16.07 | 5,035,222 | +0.00(+0.00%) |
Jun 16, 2004 | 16.13 | 16.21 | 15.99 | 16.07 | 6,214,927 | -0.09(-0.54%) |
Jun 15, 2004 | 16.19 | 16.32 | 16.10 | 16.15 | 7,295,298 | +0.04(+0.23%) |
Jun 14, 2004 | 16.07 | 16.27 | 16.06 | 16.12 | 6,827,894 | -0.04(-0.27%) |
Jun 10, 2004 | 16.08 | 16.16 | 16.05 | 16.16 | 5,528,699 | +0.14(+0.86%) |
Jun 09, 2004 | 16.12 | 16.24 | 15.96 | 16.02 | 5,520,381 | -0.17(-1.04%) |
Jun 08, 2004 | 16.22 | 16.32 | 16.13 | 16.19 | 7,924,420 | +0.00(+0.00%) |
Jun 07, 2004 | 15.97 | 16.22 | 15.97 | 16.19 | 7,979,127 | +0.27(+1.69%) |
Jun 04, 2004 | 15.77 | 15.92 | 15.76 | 15.92 | 8,595,453 | +0.19(+1.19%) |
Jun 03, 2004 | 15.82 | 15.86 | 15.71 | 15.74 | 5,392,733 | -0.07(-0.47%) |
Jun 02, 2004 | 15.84 | 15.89 | 15.65 | 15.81 | 6,511,973 | +0.02(+0.12%) |
Jun 01, 2004 | 15.79 | 15.83 | 15.70 | 15.79 | 6,820,056 | -0.01(-0.04%) |
May 28, 2004 | 15.73 | 15.82 | 15.66 | 15.80 | 7,898,507 | +0.01(+0.08%) |
May 27, 2004 | 15.69 | 15.82 | 15.64 | 15.79 | 7,987,605 | +0.12(+0.80%) |
May 26, 2004 | 15.68 | 15.72 | 15.59 | 15.66 | 6,546,045 | -0.04(-0.24%) |
May 25, 2004 | 15.49 | 15.72 | 15.49 | 15.70 | 7,493,648 | +0.11(+0.72%) |
May 24, 2004 | 15.67 | 15.69 | 15.46 | 15.59 | 7,320,411 | -0.09(-0.56%) |
May 21, 2004 | 16.22 | 16.22 | 15.57 | 15.67 | 9,165,231 | -0.02(-0.16%) |
May 20, 2004 | 15.82 | 15.90 | 15.67 | 15.70 | 9,985,986 | -0.24(-1.49%) |
May 19, 2004 | 16.04 | 16.19 | 15.87 | 15.94 | 6,737,037 | -0.04(-0.23%) |
May 18, 2004 | 15.94 | 16.12 | 15.92 | 15.97 | 6,255,077 | +0.07(+0.47%) |
May 17, 2004 | 15.82 | 16.07 | 15.80 | 15.90 | 6,499,656 | -0.14(-0.90%) |
May 14, 2004 | 15.85 | 16.12 | 15.85 | 16.04 | 6,384,325 | +0.11(+0.71%) |
May 13, 2004 | 15.99 | 16.04 | 15.85 | 15.93 | 6,304,505 | -0.06(-0.35%) |
May 12, 2004 | 15.79 | 16.00 | 15.69 | 15.99 | 6,768,229 | +0.08(+0.47%) |
May 11, 2004 | 15.87 | 15.95 | 15.75 | 15.91 | 7,689,119 | +0.04(+0.28%) |
May 10, 2004 | 16.19 | 16.20 | 15.67 | 15.87 | 11,481,292 | -0.39(-2.38%) |
May 07, 2004 | 16.37 | 16.49 | 16.25 | 16.25 | 10,613,029 | -0.11(-0.69%) |
May 06, 2004 | 16.28 | 16.44 | 16.19 | 16.37 | 11,214,159 | +0.08(+0.50%) |
May 05, 2004 | 16.32 | 16.52 | 16.24 | 16.29 | 12,293,250 | +0.17(+1.05%) |
May 04, 2004 | 16.13 | 16.20 | 15.93 | 16.12 | 10,405,721 | +0.11(+0.66%) |