Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.32 | 19.46 | 19.04 | 19.19 | 2,202,318 | -0.22(-1.15%) |
Jul 29, 2004 | 19.39 | 19.50 | 19.13 | 19.41 | 2,698,647 | +0.12(+0.63%) |
Jul 28, 2004 | 18.71 | 19.31 | 18.65 | 19.29 | 3,191,776 | +0.67(+3.59%) |
Jul 27, 2004 | 18.42 | 18.80 | 18.33 | 18.62 | 2,767,087 | +0.32(+1.77%) |
Jul 26, 2004 | 18.25 | 18.50 | 18.21 | 18.30 | 1,565,215 | +0.04(+0.24%) |
Jul 23, 2004 | 18.41 | 18.50 | 18.22 | 18.25 | 1,170,155 | -0.17(-0.90%) |
Jul 22, 2004 | 18.48 | 18.69 | 18.18 | 18.42 | 1,780,272 | -0.35(-1.88%) |
Jul 21, 2004 | 19.28 | 19.41 | 18.77 | 18.77 | 2,514,054 | -0.37(-1.92%) |
Jul 20, 2004 | 18.66 | 19.19 | 18.66 | 19.14 | 1,815,466 | +0.48(+2.58%) |
Jul 19, 2004 | 18.71 | 18.88 | 18.65 | 18.65 | 2,078,375 | +0.02(+0.12%) |
Jul 16, 2004 | 18.85 | 18.95 | 18.62 | 18.63 | 1,743,131 | -0.04(-0.23%) |
Jul 15, 2004 | 18.49 | 18.69 | 18.33 | 18.68 | 1,730,055 | +0.17(+0.93%) |
Jul 14, 2004 | 18.34 | 18.66 | 18.30 | 18.50 | 1,188,378 | +0.05(+0.27%) |
Jul 13, 2004 | 18.48 | 18.67 | 18.37 | 18.45 | 975,129 | -0.09(-0.50%) |
Jul 12, 2004 | 18.50 | 18.60 | 18.30 | 18.55 | 1,617,936 | +0.04(+0.23%) |
Jul 09, 2004 | 17.98 | 18.52 | 17.94 | 18.50 | 2,651,907 | +0.65(+3.66%) |
Jul 08, 2004 | 18.12 | 18.15 | 17.81 | 17.85 | 2,261,855 | -0.51(-2.78%) |
Jul 07, 2004 | 18.07 | 18.42 | 18.02 | 18.36 | 1,560,346 | +0.36(+2.00%) |
Jul 06, 2004 | 18.06 | 18.26 | 18.00 | 18.00 | 1,747,721 | -0.09(-0.48%) |
Jul 02, 2004 | 18.49 | 18.49 | 18.09 | 18.09 | 2,429,756 | -0.39(-2.10%) |
Jul 01, 2004 | 19.03 | 19.11 | 18.48 | 18.48 | 2,502,091 | -0.59(-3.09%) |
Jun 30, 2004 | 18.87 | 19.12 | 18.73 | 19.06 | 2,004,927 | +0.19(+1.03%) |
Jun 29, 2004 | 18.63 | 18.88 | 18.47 | 18.87 | 2,425,861 | +0.24(+1.31%) |
Jun 28, 2004 | 18.58 | 18.72 | 18.51 | 18.63 | 1,290,481 | +0.04(+0.23%) |
Jun 25, 2004 | 18.68 | 18.69 | 18.49 | 18.58 | 2,772,094 | -0.03(-0.15%) |
Jun 24, 2004 | 19.01 | 19.01 | 18.56 | 18.61 | 2,152,101 | -0.04(-0.19%) |
Jun 23, 2004 | 17.89 | 18.68 | 17.89 | 18.65 | 3,603,945 | +0.79(+4.43%) |
Jun 22, 2004 | 17.83 | 17.89 | 17.69 | 17.86 | 1,558,260 | -0.07(-0.40%) |
Jun 21, 2004 | 17.93 | 18.08 | 17.91 | 17.93 | 1,275,736 | -0.04(-0.24%) |
Jun 18, 2004 | 17.90 | 18.03 | 17.83 | 17.97 | 1,552,000 | -0.04(-0.24%) |
Jun 17, 2004 | 18.02 | 18.07 | 17.86 | 18.02 | 1,431,395 | -0.01(-0.04%) |
Jun 16, 2004 | 17.81 | 18.05 | 17.79 | 18.02 | 1,332,909 | +0.18(+1.01%) |
Jun 15, 2004 | 17.65 | 17.99 | 17.62 | 17.84 | 2,579,155 | +0.24(+1.35%) |
Jun 14, 2004 | 17.79 | 17.84 | 17.47 | 17.61 | 1,963,474 | -0.36(-2.00%) |
Jun 10, 2004 | 17.97 | 18.00 | 17.84 | 17.96 | 2,354,639 | +0.16(+0.89%) |
Jun 09, 2004 | 17.90 | 18.05 | 17.80 | 17.81 | 4,231,172 | -0.48(-2.63%) |
Jun 08, 2004 | 18.21 | 18.29 | 18.09 | 18.29 | 2,682,093 | -0.01(-0.04%) |
Jun 07, 2004 | 17.90 | 18.33 | 17.86 | 18.30 | 4,314,914 | +0.47(+2.62%) |
Jun 04, 2004 | 17.62 | 17.86 | 17.58 | 17.83 | 2,968,650 | +0.28(+1.60%) |
Jun 03, 2004 | 17.47 | 17.56 | 17.30 | 17.55 | 2,761,801 | +0.00(+0.00%) |
Jun 02, 2004 | 17.22 | 17.61 | 17.22 | 17.55 | 2,770,703 | +0.30(+1.75%) |
Jun 01, 2004 | 17.44 | 17.44 | 17.17 | 17.25 | 1,448,644 | -0.17(-0.99%) |
May 28, 2004 | 17.35 | 17.43 | 17.15 | 17.42 | 1,585,107 | +0.09(+0.54%) |
May 27, 2004 | 17.02 | 17.40 | 17.02 | 17.32 | 4,071,062 | +0.31(+1.82%) |
May 26, 2004 | 17.10 | 17.18 | 16.94 | 17.02 | 1,831,602 | -0.06(-0.38%) |
May 25, 2004 | 16.92 | 17.14 | 16.79 | 17.08 | 2,253,231 | +0.01(+0.08%) |
May 24, 2004 | 17.29 | 17.36 | 16.97 | 17.07 | 1,522,231 | -0.07(-0.42%) |
May 21, 2004 | 16.99 | 17.17 | 16.91 | 17.14 | 1,389,246 | +0.15(+0.89%) |
May 20, 2004 | 16.91 | 17.02 | 16.82 | 16.99 | 1,751,755 | +0.10(+0.60%) |
May 19, 2004 | 17.03 | 17.26 | 16.81 | 16.89 | 1,775,542 | -0.01(-0.08%) |
May 18, 2004 | 16.90 | 16.94 | 16.71 | 16.90 | 1,417,485 | +0.01(+0.08%) |
May 17, 2004 | 17.12 | 17.12 | 16.69 | 16.89 | 2,175,610 | -0.23(-1.34%) |
May 14, 2004 | 17.27 | 17.34 | 17.00 | 17.12 | 2,476,356 | -0.26(-1.49%) |
May 13, 2004 | 17.12 | 17.48 | 17.11 | 17.38 | 1,716,840 | +0.23(+1.34%) |
May 12, 2004 | 16.79 | 17.25 | 16.46 | 17.15 | 2,227,496 | +0.17(+0.97%) |
May 11, 2004 | 16.83 | 17.10 | 16.71 | 16.98 | 1,501,644 | +0.12(+0.68%) |
May 10, 2004 | 16.88 | 17.04 | 16.69 | 16.86 | 1,760,380 | -0.15(-0.89%) |
May 07, 2004 | 17.23 | 17.28 | 16.97 | 17.02 | 2,075,593 | -0.42(-2.43%) |
May 06, 2004 | 17.17 | 17.47 | 17.05 | 17.44 | 1,717,257 | +0.22(+1.25%) |
May 05, 2004 | 17.21 | 17.32 | 17.12 | 17.22 | 995,160 | -0.04(-0.21%) |
May 04, 2004 | 17.24 | 17.47 | 17.12 | 17.26 | 1,714,753 | +0.01(+0.08%) |