Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.18 | 16.32 | 15.26 | 15.69 | 24,179,444 | +0.79(+5.34%) |
Jul 29, 2004 | 14.67 | 15.10 | 14.24 | 14.89 | 959,382 | +0.29(+2.01%) |
Jul 28, 2004 | 14.66 | 14.78 | 14.43 | 14.60 | 974,583 | -0.11(-0.76%) |
Jul 27, 2004 | 14.15 | 14.89 | 14.15 | 14.71 | 2,301,370 | +0.56(+3.94%) |
Jul 26, 2004 | 14.48 | 14.60 | 14.09 | 14.16 | 1,632,957 | -0.40(-2.73%) |
Jul 23, 2004 | 14.43 | 14.73 | 14.31 | 14.55 | 1,400,353 | +0.10(+0.68%) |
Jul 22, 2004 | 14.39 | 14.46 | 13.93 | 14.46 | 2,263,511 | +0.06(+0.39%) |
Jul 21, 2004 | 14.47 | 14.93 | 14.32 | 14.40 | 7,692,840 | -0.89(-5.79%) |
Jul 20, 2004 | 15.03 | 15.29 | 15.03 | 15.29 | 1,641,848 | +0.18(+1.20%) |
Jul 19, 2004 | 15.34 | 15.36 | 14.97 | 15.10 | 1,279,893 | -0.08(-0.51%) |
Jul 16, 2004 | 15.53 | 15.63 | 15.16 | 15.18 | 1,674,688 | -0.33(-2.16%) |
Jul 15, 2004 | 15.45 | 15.57 | 15.39 | 15.52 | 693,078 | +0.05(+0.32%) |
Jul 14, 2004 | 15.77 | 15.81 | 15.35 | 15.47 | 866,025 | -0.30(-1.90%) |
Jul 13, 2004 | 14.81 | 15.95 | 14.81 | 15.77 | 511,957 | -0.21(-1.31%) |
Jul 12, 2004 | 15.72 | 16.05 | 15.67 | 15.98 | 1,284,195 | +0.22(+1.37%) |
Jul 09, 2004 | 15.62 | 15.83 | 15.56 | 15.76 | 578,067 | +0.22(+1.39%) |
Jul 08, 2004 | 15.98 | 16.00 | 15.47 | 15.54 | 1,574,448 | -0.57(-3.55%) |
Jul 07, 2004 | 16.06 | 16.30 | 16.06 | 16.12 | 652,781 | -0.12(-0.73%) |
Jul 06, 2004 | 16.07 | 16.32 | 15.55 | 16.23 | 1,936,833 | -0.10(-0.64%) |
Jul 02, 2004 | 16.69 | 16.70 | 16.29 | 16.34 | 749,866 | -0.44(-2.62%) |
Jul 01, 2004 | 16.91 | 16.95 | 16.75 | 16.78 | 630,410 | -0.20(-1.15%) |
Jun 30, 2004 | 16.70 | 16.98 | 16.66 | 16.97 | 1,303,842 | +0.36(+2.18%) |
Jun 29, 2004 | 17.35 | 17.36 | 16.53 | 16.61 | 1,630,806 | -0.82(-4.68%) |
Jun 28, 2004 | 17.13 | 17.45 | 16.98 | 17.43 | 1,500,307 | +0.21(+1.22%) |
Jun 25, 2004 | 16.56 | 17.45 | 16.56 | 17.22 | 3,848,141 | +0.66(+3.96%) |
Jun 24, 2004 | 16.49 | 16.92 | 16.37 | 16.56 | 1,488,548 | +0.10(+0.64%) |
Jun 23, 2004 | 16.14 | 16.61 | 15.84 | 16.46 | 2,413,943 | +0.42(+2.61%) |
Jun 22, 2004 | 16.21 | 16.41 | 16.02 | 16.04 | 1,457,429 | -0.27(-1.63%) |
Jun 21, 2004 | 16.73 | 16.74 | 16.21 | 16.30 | 924,104 | -0.36(-2.14%) |
Jun 18, 2004 | 16.56 | 16.88 | 16.52 | 16.66 | 658,947 | +0.03(+0.17%) |
Jun 17, 2004 | 16.50 | 16.63 | 16.39 | 16.63 | 1,038,828 | +0.01(+0.08%) |
Jun 16, 2004 | 16.61 | 16.66 | 16.39 | 16.62 | 667,408 | -0.02(-0.13%) |
Jun 15, 2004 | 16.28 | 16.72 | 16.19 | 16.64 | 1,416,128 | +0.49(+3.02%) |
Jun 14, 2004 | 16.32 | 16.34 | 16.11 | 16.15 | 1,122,147 | -0.17(-1.07%) |
Jun 10, 2004 | 16.23 | 16.32 | 16.13 | 16.32 | 845,948 | +0.15(+0.95%) |
Jun 09, 2004 | 16.23 | 16.39 | 16.07 | 16.17 | 794,752 | -0.06(-0.34%) |
Jun 08, 2004 | 16.22 | 16.25 | 16.11 | 16.23 | 618,650 | +0.05(+0.30%) |
Jun 07, 2004 | 16.00 | 16.30 | 15.98 | 16.18 | 1,238,736 | +0.19(+1.18%) |
Jun 04, 2004 | 15.93 | 16.02 | 15.76 | 15.99 | 1,424,876 | +0.09(+0.57%) |
Jun 03, 2004 | 15.83 | 15.95 | 15.69 | 15.90 | 1,297,675 | -0.03(-0.22%) |
Jun 02, 2004 | 16.38 | 16.46 | 15.86 | 15.93 | 2,475,751 | -0.14(-0.87%) |
Jun 01, 2004 | 16.49 | 16.61 | 15.93 | 16.07 | 2,045,821 | -0.38(-2.33%) |
May 28, 2004 | 16.25 | 16.50 | 16.14 | 16.46 | 2,274,553 | +0.40(+2.52%) |
May 27, 2004 | 16.01 | 16.21 | 15.92 | 16.05 | 990,071 | +0.03(+0.22%) |
May 26, 2004 | 16.14 | 16.28 | 15.69 | 16.02 | 898,434 | -0.03(-0.22%) |
May 25, 2004 | 15.63 | 16.19 | 15.46 | 16.05 | 1,498,730 | +0.43(+2.72%) |
May 24, 2004 | 15.52 | 15.65 | 15.31 | 15.63 | 1,288,210 | +0.38(+2.47%) |
May 21, 2004 | 14.85 | 15.32 | 14.82 | 15.25 | 2,469,584 | +0.53(+3.60%) |
May 20, 2004 | 14.79 | 15.17 | 14.57 | 14.72 | 2,399,172 | -0.06(-0.42%) |
May 19, 2004 | 14.76 | 15.56 | 14.63 | 14.78 | 5,800,605 | -0.28(-1.85%) |
May 18, 2004 | 14.64 | 15.06 | 14.53 | 15.06 | 2,878,146 | +0.36(+2.47%) |
May 17, 2004 | 15.06 | 15.06 | 14.36 | 14.70 | 1,842,186 | -0.42(-2.77%) |
May 14, 2004 | 14.92 | 15.21 | 14.73 | 15.12 | 2,023,307 | +0.22(+1.50%) |
May 13, 2004 | 14.76 | 14.99 | 14.64 | 14.89 | 1,205,179 | +0.00(+0.00%) |
May 12, 2004 | 15.26 | 15.26 | 14.02 | 14.89 | 4,164,923 | -0.29(-1.93%) |
May 11, 2004 | 15.31 | 15.60 | 14.99 | 15.19 | 1,605,136 | -0.06(-0.41%) |
May 10, 2004 | 15.31 | 15.89 | 15.06 | 15.25 | 2,325,175 | -0.40(-2.58%) |
May 07, 2004 | 15.76 | 16.04 | 15.52 | 15.65 | 1,957,340 | -0.36(-2.22%) |
May 06, 2004 | 15.26 | 16.04 | 14.64 | 16.01 | 6,060,313 | -0.56(-3.37%) |
May 05, 2004 | 16.76 | 16.88 | 16.57 | 16.57 | 1,090,454 | -0.20(-1.17%) |
May 04, 2004 | 16.81 | 17.07 | 16.60 | 16.76 | 1,475,785 | +0.13(+0.80%) |