Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.86 | 14.15 | 13.86 | 14.12 | 27,634,910 | +0.26(+1.86%) |
Jul 29, 2004 | 14.06 | 14.06 | 13.77 | 13.86 | 40,809,972 | -0.20(-1.42%) |
Jul 28, 2004 | 14.08 | 14.21 | 14.01 | 14.06 | 39,162,896 | -0.02(-0.16%) |
Jul 27, 2004 | 14.27 | 14.34 | 13.98 | 14.08 | 43,378,304 | -0.18(-1.24%) |
Jul 26, 2004 | 14.60 | 14.63 | 14.20 | 14.26 | 34,061,648 | -0.28(-1.93%) |
Jul 23, 2004 | 15.08 | 15.08 | 14.20 | 14.54 | 78,217,976 | -1.22(-7.76%) |
Jul 22, 2004 | 15.79 | 15.84 | 15.63 | 15.76 | 12,648,717 | -0.07(-0.47%) |
Jul 21, 2004 | 16.08 | 16.20 | 15.83 | 15.83 | 15,535,219 | -0.28(-1.76%) |
Jul 20, 2004 | 16.12 | 16.20 | 16.03 | 16.12 | 12,998,267 | -0.08(-0.52%) |
Jul 19, 2004 | 16.30 | 16.31 | 16.11 | 16.20 | 14,059,033 | -0.08(-0.47%) |
Jul 16, 2004 | 16.49 | 16.49 | 16.19 | 16.28 | 11,573,348 | -0.08(-0.51%) |
Jul 15, 2004 | 16.53 | 16.53 | 16.34 | 16.36 | 13,088,684 | -0.10(-0.63%) |
Jul 14, 2004 | 16.26 | 16.53 | 16.25 | 16.47 | 12,910,025 | +0.16(+0.99%) |
Jul 13, 2004 | 16.23 | 16.35 | 16.22 | 16.30 | 8,094,943 | -0.05(-0.33%) |
Jul 12, 2004 | 16.42 | 16.54 | 16.26 | 16.36 | 10,437,701 | -0.06(-0.37%) |
Jul 09, 2004 | 16.28 | 16.42 | 16.20 | 16.42 | 10,584,978 | +0.15(+0.91%) |
Jul 08, 2004 | 16.26 | 16.46 | 16.22 | 16.27 | 13,778,772 | +0.05(+0.28%) |
Jul 07, 2004 | 16.26 | 16.32 | 16.15 | 16.23 | 10,478,715 | -0.08(-0.47%) |
Jul 06, 2004 | 16.24 | 16.43 | 16.23 | 16.30 | 8,955,611 | +0.04(+0.26%) |
Jul 02, 2004 | 16.29 | 16.46 | 16.24 | 16.26 | 10,533,400 | +0.05(+0.34%) |
Jul 01, 2004 | 16.26 | 16.38 | 16.16 | 16.21 | 15,164,541 | -0.04(-0.24%) |
Jun 30, 2004 | 16.24 | 16.30 | 16.17 | 16.25 | 13,755,158 | -0.02(-0.12%) |
Jun 29, 2004 | 16.22 | 16.37 | 16.22 | 16.27 | 10,476,229 | +0.05(+0.30%) |
Jun 28, 2004 | 16.20 | 16.34 | 16.18 | 16.22 | 12,011,450 | +0.09(+0.58%) |
Jun 25, 2004 | 16.45 | 16.52 | 16.12 | 16.12 | 16,437,833 | -0.30(-1.84%) |
Jun 24, 2004 | 16.46 | 16.54 | 16.40 | 16.43 | 9,640,728 | -0.08(-0.51%) |
Jun 23, 2004 | 16.43 | 16.54 | 16.32 | 16.51 | 9,467,352 | +0.09(+0.55%) |
Jun 22, 2004 | 16.41 | 16.50 | 16.35 | 16.42 | 11,177,813 | -0.05(-0.29%) |
Jun 21, 2004 | 16.51 | 16.63 | 16.46 | 16.47 | 8,570,641 | -0.07(-0.43%) |
Jun 18, 2004 | 16.37 | 16.57 | 16.31 | 16.54 | 15,702,381 | +0.10(+0.59%) |
Jun 17, 2004 | 16.48 | 16.48 | 16.40 | 16.44 | 9,487,237 | -0.03(-0.19%) |
Jun 16, 2004 | 16.44 | 16.49 | 16.33 | 16.48 | 12,310,975 | -0.01(-0.08%) |
Jun 15, 2004 | 16.69 | 16.69 | 16.40 | 16.49 | 14,426,603 | -0.05(-0.29%) |
Jun 14, 2004 | 16.49 | 16.57 | 16.41 | 16.54 | 11,423,896 | -0.08(-0.48%) |
Jun 10, 2004 | 16.74 | 16.74 | 16.49 | 16.62 | 14,581,648 | -0.04(-0.25%) |
Jun 09, 2004 | 16.70 | 16.74 | 16.55 | 16.66 | 21,490,920 | -0.27(-1.62%) |
Jun 08, 2004 | 16.86 | 16.95 | 16.82 | 16.93 | 12,757,777 | -0.03(-0.19%) |
Jun 07, 2004 | 16.82 | 16.98 | 16.77 | 16.96 | 11,462,114 | +0.14(+0.84%) |
Jun 04, 2004 | 16.74 | 16.89 | 16.67 | 16.82 | 11,330,994 | +0.16(+0.97%) |
Jun 03, 2004 | 16.72 | 16.79 | 16.64 | 16.66 | 13,029,338 | -0.05(-0.33%) |
Jun 02, 2004 | 16.61 | 16.74 | 16.57 | 16.72 | 18,348,392 | +0.28(+1.70%) |
Jun 01, 2004 | 16.48 | 16.59 | 16.32 | 16.44 | 10,042,166 | -0.09(-0.55%) |
May 28, 2004 | 16.54 | 16.57 | 16.48 | 16.53 | 12,348,260 | +0.01(+0.06%) |
May 27, 2004 | 16.38 | 16.55 | 16.36 | 16.52 | 17,422,786 | +0.35(+2.19%) |
May 26, 2004 | 16.23 | 16.32 | 16.08 | 16.16 | 11,498,778 | -0.05(-0.34%) |
May 25, 2004 | 16.00 | 16.26 | 15.94 | 16.22 | 17,898,172 | +0.18(+1.12%) |
May 24, 2004 | 15.96 | 16.06 | 15.90 | 16.04 | 15,519,994 | +0.14(+0.91%) |
May 21, 2004 | 16.18 | 16.18 | 15.87 | 15.89 | 15,523,101 | -0.08(-0.50%) |
May 20, 2004 | 15.83 | 16.08 | 15.82 | 15.97 | 10,957,830 | +0.09(+0.55%) |
May 19, 2004 | 16.10 | 16.14 | 15.87 | 15.89 | 14,103,775 | -0.24(-1.48%) |
May 18, 2004 | 16.00 | 16.25 | 15.94 | 16.12 | 15,379,242 | +0.09(+0.58%) |
May 17, 2004 | 15.97 | 16.13 | 15.93 | 16.03 | 11,803,585 | -0.06(-0.38%) |
May 14, 2004 | 15.89 | 16.11 | 15.86 | 16.09 | 13,281,013 | +0.13(+0.79%) |
May 13, 2004 | 15.99 | 16.06 | 15.85 | 15.97 | 11,006,923 | -0.10(-0.62%) |
May 12, 2004 | 16.09 | 16.09 | 15.86 | 16.07 | 13,830,350 | -0.04(-0.26%) |
May 11, 2004 | 15.90 | 16.12 | 15.87 | 16.11 | 16,002,838 | +0.04(+0.24%) |
May 10, 2004 | 16.25 | 16.29 | 16.01 | 16.07 | 20,958,050 | -0.26(-1.60%) |
May 07, 2004 | 16.38 | 16.60 | 16.30 | 16.33 | 15,895,643 | -0.11(-0.65%) |
May 06, 2004 | 16.33 | 16.55 | 16.33 | 16.44 | 13,996,891 | -0.01(-0.04%) |
May 05, 2004 | 16.35 | 16.48 | 16.20 | 16.44 | 17,331,748 | +0.26(+1.63%) |
May 04, 2004 | 16.26 | 16.27 | 16.06 | 16.18 | 16,756,622 | -0.11(-0.69%) |