Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.11 | 15.44 | 14.95 | 15.31 | 4,311,362 | +0.17(+1.10%) |
Jul 29, 2004 | 14.82 | 15.23 | 14.82 | 15.14 | 5,510,958 | +0.48(+3.24%) |
Jul 28, 2004 | 14.85 | 14.95 | 14.55 | 14.66 | 5,552,490 | -0.28(-1.89%) |
Jul 27, 2004 | 14.82 | 15.07 | 14.67 | 14.95 | 4,529,909 | +0.04(+0.26%) |
Jul 26, 2004 | 15.17 | 15.29 | 14.75 | 14.91 | 3,658,210 | -0.24(-1.57%) |
Jul 23, 2004 | 15.85 | 15.85 | 15.15 | 15.15 | 5,071,220 | -0.83(-5.19%) |
Jul 22, 2004 | 15.67 | 16.02 | 15.49 | 15.98 | 4,829,497 | +0.22(+1.43%) |
Jul 21, 2004 | 16.65 | 17.00 | 15.74 | 15.75 | 5,469,116 | -0.83(-5.00%) |
Jul 20, 2004 | 16.13 | 16.75 | 15.96 | 16.58 | 3,991,708 | +0.38(+2.34%) |
Jul 19, 2004 | 16.21 | 16.46 | 16.08 | 16.20 | 2,489,878 | -0.07(-0.44%) |
Jul 16, 2004 | 16.68 | 16.78 | 16.25 | 16.27 | 2,630,962 | -0.34(-2.05%) |
Jul 15, 2004 | 16.78 | 16.79 | 16.44 | 16.61 | 3,234,804 | +0.03(+0.15%) |
Jul 14, 2004 | 16.68 | 17.06 | 16.49 | 16.59 | 3,466,262 | -0.31(-1.83%) |
Jul 13, 2004 | 16.91 | 17.12 | 16.80 | 16.89 | 2,612,918 | -0.01(-0.08%) |
Jul 12, 2004 | 17.04 | 17.04 | 16.71 | 16.91 | 4,255,053 | -0.35(-2.01%) |
Jul 09, 2004 | 17.36 | 17.64 | 17.22 | 17.25 | 2,441,503 | -0.02(-0.11%) |
Jul 08, 2004 | 17.54 | 17.67 | 17.27 | 17.27 | 2,563,764 | -0.29(-1.65%) |
Jul 07, 2004 | 17.56 | 17.87 | 17.54 | 17.56 | 3,246,937 | -0.06(-0.36%) |
Jul 06, 2004 | 18.05 | 18.07 | 17.63 | 17.63 | 3,161,229 | -0.55(-3.01%) |
Jul 02, 2004 | 18.34 | 18.37 | 18.05 | 18.17 | 2,243,955 | -0.24(-1.29%) |
Jul 01, 2004 | 18.72 | 18.74 | 18.10 | 18.41 | 4,312,450 | -0.41(-2.19%) |
Jun 30, 2004 | 19.03 | 19.07 | 18.74 | 18.82 | 3,642,966 | -0.22(-1.15%) |
Jun 29, 2004 | 18.54 | 19.08 | 18.53 | 19.04 | 4,064,816 | +0.43(+2.31%) |
Jun 28, 2004 | 18.97 | 18.97 | 18.59 | 18.61 | 4,449,023 | -0.36(-1.90%) |
Jun 25, 2004 | 17.64 | 19.00 | 17.58 | 18.97 | 9,782,811 | +1.33(+7.54%) |
Jun 24, 2004 | 17.67 | 18.07 | 17.60 | 17.64 | 5,242,791 | +0.26(+1.48%) |
Jun 23, 2004 | 16.84 | 17.42 | 16.84 | 17.38 | 3,422,708 | +0.59(+3.48%) |
Jun 22, 2004 | 16.41 | 16.91 | 16.35 | 16.80 | 3,206,028 | +0.35(+2.15%) |
Jun 21, 2004 | 16.64 | 16.74 | 16.41 | 16.44 | 1,943,900 | -0.20(-1.20%) |
Jun 18, 2004 | 16.44 | 16.81 | 16.32 | 16.64 | 3,348,355 | +0.21(+1.25%) |
Jun 17, 2004 | 16.63 | 16.65 | 16.32 | 16.44 | 3,162,318 | -0.32(-1.92%) |
Jun 16, 2004 | 16.79 | 16.79 | 16.59 | 16.76 | 2,173,647 | +0.02(+0.12%) |
Jun 15, 2004 | 16.68 | 16.88 | 16.61 | 16.74 | 3,452,729 | +0.15(+0.89%) |
Jun 14, 2004 | 16.88 | 16.88 | 16.55 | 16.59 | 3,069,766 | -0.32(-1.86%) |
Jun 10, 2004 | 16.81 | 16.94 | 16.73 | 16.91 | 2,356,261 | +0.06(+0.38%) |
Jun 09, 2004 | 17.07 | 17.19 | 16.82 | 16.84 | 4,303,895 | -0.23(-1.36%) |
Jun 08, 2004 | 17.06 | 17.11 | 16.86 | 17.07 | 3,360,955 | +0.03(+0.19%) |
Jun 07, 2004 | 16.36 | 17.07 | 16.35 | 17.04 | 4,495,688 | +0.83(+5.11%) |
Jun 04, 2004 | 16.26 | 16.43 | 16.16 | 16.21 | 3,220,960 | +0.11(+0.68%) |
Jun 03, 2004 | 16.26 | 16.37 | 16.10 | 16.10 | 4,540,175 | -0.23(-1.38%) |
Jun 02, 2004 | 16.59 | 16.63 | 16.20 | 16.33 | 4,180,233 | -0.26(-1.55%) |
Jun 01, 2004 | 16.36 | 16.64 | 16.33 | 16.59 | 5,536,157 | +0.06(+0.39%) |
May 28, 2004 | 16.34 | 16.59 | 16.19 | 16.52 | 4,561,174 | +0.19(+1.14%) |
May 27, 2004 | 16.12 | 16.45 | 16.07 | 16.34 | 4,861,695 | +0.29(+1.80%) |
May 26, 2004 | 15.98 | 16.17 | 15.91 | 16.05 | 4,472,044 | +0.15(+0.93%) |
May 25, 2004 | 15.69 | 15.92 | 15.30 | 15.90 | 6,019,449 | +0.24(+1.56%) |
May 24, 2004 | 15.76 | 15.91 | 15.59 | 15.65 | 3,660,854 | -0.02(-0.12%) |
May 21, 2004 | 15.69 | 15.83 | 15.51 | 15.67 | 3,579,813 | +0.05(+0.33%) |
May 20, 2004 | 16.14 | 16.14 | 15.62 | 15.62 | 4,924,071 | -0.59(-3.61%) |
May 19, 2004 | 16.52 | 16.78 | 16.18 | 16.21 | 7,863,487 | -0.12(-0.75%) |
May 18, 2004 | 16.88 | 17.00 | 15.75 | 16.33 | 11,175,756 | -0.08(-0.47%) |
May 17, 2004 | 16.36 | 16.45 | 16.07 | 16.41 | 4,426,157 | +0.01(+0.04%) |
May 14, 2004 | 16.73 | 16.93 | 16.33 | 16.40 | 3,062,300 | -0.33(-1.96%) |
May 13, 2004 | 16.55 | 16.85 | 16.34 | 16.73 | 4,045,061 | -0.09(-0.54%) |
May 12, 2004 | 16.85 | 16.97 | 16.25 | 16.82 | 5,353,698 | -0.03(-0.15%) |
May 11, 2004 | 16.52 | 16.88 | 16.39 | 16.84 | 5,177,772 | +0.51(+3.11%) |
May 10, 2004 | 16.62 | 16.74 | 16.10 | 16.34 | 6,260,084 | -0.58(-3.42%) |
May 07, 2004 | 16.84 | 17.22 | 16.79 | 16.91 | 3,496,749 | -0.02(-0.11%) |
May 06, 2004 | 17.10 | 17.16 | 16.84 | 16.93 | 2,313,797 | -0.30(-1.75%) |
May 05, 2004 | 17.18 | 17.51 | 17.09 | 17.24 | 4,295,651 | +0.05(+0.30%) |
May 04, 2004 | 17.65 | 17.65 | 16.72 | 17.18 | 6,730,621 | -0.34(-1.94%) |