Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.70 | 14.95 | 14.64 | 14.87 | 1,952,067 | -0.07(-0.46%) |
Jul 29, 2004 | 14.92 | 15.20 | 14.66 | 14.94 | 2,623,797 | +0.10(+0.69%) |
Jul 28, 2004 | 14.94 | 15.07 | 14.44 | 14.83 | 1,970,674 | -0.18(-1.19%) |
Jul 27, 2004 | 14.44 | 15.17 | 14.34 | 15.01 | 3,759,166 | +0.70(+4.86%) |
Jul 26, 2004 | 14.61 | 14.65 | 14.13 | 14.32 | 2,804,330 | -0.20(-1.40%) |
Jul 23, 2004 | 14.65 | 14.82 | 13.97 | 14.52 | 6,471,286 | -0.74(-4.84%) |
Jul 22, 2004 | 14.78 | 15.33 | 14.71 | 15.26 | 3,547,543 | +0.40(+2.69%) |
Jul 21, 2004 | 15.00 | 15.24 | 14.78 | 14.86 | 4,835,064 | -0.19(-1.24%) |
Jul 20, 2004 | 14.35 | 15.17 | 14.32 | 15.05 | 4,967,903 | +0.72(+5.04%) |
Jul 19, 2004 | 14.47 | 14.80 | 13.80 | 14.33 | 3,560,379 | -0.07(-0.47%) |
Jul 16, 2004 | 14.85 | 15.04 | 14.39 | 14.39 | 1,930,987 | -0.31(-2.14%) |
Jul 15, 2004 | 14.63 | 15.13 | 14.54 | 14.71 | 2,537,122 | +0.10(+0.70%) |
Jul 14, 2004 | 14.59 | 15.00 | 14.48 | 14.61 | 2,196,311 | -0.23(-1.55%) |
Jul 13, 2004 | 15.14 | 15.20 | 14.73 | 14.83 | 1,925,688 | -0.22(-1.47%) |
Jul 12, 2004 | 15.19 | 15.21 | 14.78 | 15.06 | 1,652,473 | -0.11(-0.73%) |
Jul 09, 2004 | 14.78 | 15.47 | 14.78 | 15.17 | 3,904,016 | +0.56(+3.84%) |
Jul 08, 2004 | 14.97 | 15.02 | 14.52 | 14.61 | 3,011,242 | -0.44(-2.93%) |
Jul 07, 2004 | 15.07 | 15.20 | 14.56 | 15.05 | 4,989,571 | -0.16(-1.06%) |
Jul 06, 2004 | 15.73 | 15.73 | 14.86 | 15.21 | 5,418,470 | -0.59(-3.71%) |
Jul 02, 2004 | 16.37 | 16.41 | 15.55 | 15.79 | 2,663,601 | -0.54(-3.33%) |
Jul 01, 2004 | 16.73 | 16.81 | 16.18 | 16.34 | 3,951,829 | -0.56(-3.32%) |
Jun 30, 2004 | 16.34 | 16.95 | 16.24 | 16.90 | 2,315,371 | +0.52(+3.16%) |
Jun 29, 2004 | 16.31 | 16.60 | 16.24 | 16.38 | 2,078,546 | -0.02(-0.10%) |
Jun 28, 2004 | 16.52 | 16.57 | 16.11 | 16.40 | 3,080,017 | -0.05(-0.31%) |
Jun 25, 2004 | 16.10 | 16.55 | 15.99 | 16.45 | 6,014,831 | +0.38(+2.38%) |
Jun 24, 2004 | 15.54 | 16.12 | 15.52 | 16.07 | 4,308,774 | +0.49(+3.16%) |
Jun 23, 2004 | 14.98 | 15.57 | 14.95 | 15.57 | 4,029,200 | +0.64(+4.26%) |
Jun 22, 2004 | 14.81 | 15.00 | 14.61 | 14.94 | 3,442,026 | +0.17(+1.15%) |
Jun 21, 2004 | 15.26 | 15.35 | 14.73 | 14.77 | 1,637,753 | -0.48(-3.17%) |
Jun 18, 2004 | 15.02 | 15.40 | 15.00 | 15.25 | 2,435,020 | +0.16(+1.07%) |
Jun 17, 2004 | 14.95 | 15.17 | 14.73 | 15.09 | 2,303,830 | +0.18(+1.20%) |
Jun 16, 2004 | 14.89 | 15.21 | 14.84 | 14.91 | 1,454,040 | -0.12(-0.79%) |
Jun 15, 2004 | 14.77 | 15.28 | 14.72 | 15.03 | 2,991,105 | +0.49(+3.39%) |
Jun 14, 2004 | 14.78 | 14.96 | 14.46 | 14.54 | 2,374,960 | -0.42(-2.78%) |
Jun 10, 2004 | 14.88 | 15.05 | 14.78 | 14.95 | 1,885,176 | +0.16(+1.09%) |
Jun 09, 2004 | 14.88 | 15.11 | 14.75 | 14.79 | 2,093,031 | -0.21(-1.41%) |
Jun 08, 2004 | 15.16 | 15.40 | 14.90 | 15.00 | 2,643,699 | -0.14(-0.90%) |
Jun 07, 2004 | 14.93 | 15.24 | 14.91 | 15.14 | 1,922,743 | +0.28(+1.89%) |
Jun 04, 2004 | 14.89 | 15.14 | 14.76 | 14.86 | 2,033,795 | +0.07(+0.46%) |
Jun 03, 2004 | 15.23 | 15.33 | 14.69 | 14.79 | 3,333,211 | -0.53(-3.44%) |
Jun 02, 2004 | 15.22 | 15.44 | 15.10 | 15.32 | 3,087,789 | +0.09(+0.61%) |
Jun 01, 2004 | 15.24 | 15.34 | 14.96 | 15.23 | 3,409,758 | -0.18(-1.16%) |
May 28, 2004 | 15.35 | 15.49 | 15.20 | 15.40 | 2,775,713 | +0.00(+0.00%) |
May 27, 2004 | 15.82 | 15.88 | 15.33 | 15.40 | 3,850,551 | -0.37(-2.37%) |
May 26, 2004 | 15.73 | 15.99 | 15.58 | 15.78 | 4,637,219 | -0.05(-0.32%) |
May 25, 2004 | 15.45 | 15.87 | 15.42 | 15.83 | 4,185,238 | +0.25(+1.58%) |
May 24, 2004 | 15.31 | 15.62 | 15.27 | 15.58 | 2,868,041 | +0.51(+3.38%) |
May 21, 2004 | 15.11 | 15.35 | 14.89 | 15.07 | 3,049,163 | +0.08(+0.51%) |
May 20, 2004 | 15.20 | 15.41 | 15.00 | 15.00 | 1,959,133 | -0.20(-1.34%) |
May 19, 2004 | 15.00 | 15.80 | 14.95 | 15.20 | 4,787,605 | +0.45(+3.05%) |
May 18, 2004 | 15.31 | 15.40 | 14.63 | 14.75 | 4,523,341 | -0.52(-3.39%) |
May 17, 2004 | 15.06 | 15.53 | 14.92 | 15.27 | 4,475,764 | +0.11(+0.73%) |
May 14, 2004 | 15.60 | 15.83 | 15.11 | 15.16 | 2,925,627 | -0.53(-3.36%) |
May 13, 2004 | 15.27 | 15.96 | 15.16 | 15.68 | 4,804,681 | +0.22(+1.43%) |
May 12, 2004 | 15.28 | 15.48 | 14.70 | 15.46 | 4,017,424 | +0.22(+1.45%) |
May 11, 2004 | 14.55 | 15.28 | 14.48 | 15.24 | 5,619,023 | +0.89(+6.21%) |
May 10, 2004 | 14.95 | 14.95 | 14.15 | 14.35 | 4,554,431 | -0.68(-4.52%) |
May 07, 2004 | 15.03 | 15.45 | 14.95 | 15.03 | 4,567,620 | +0.11(+0.74%) |
May 06, 2004 | 14.39 | 15.06 | 14.39 | 14.92 | 4,698,104 | +0.14(+0.98%) |
May 05, 2004 | 14.39 | 14.88 | 14.17 | 14.78 | 3,500,084 | +0.46(+3.20%) |
May 04, 2004 | 14.22 | 14.48 | 14.09 | 14.32 | 2,951,065 | -0.01(-0.06%) |