Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.21 | 18.25 | 18.04 | 18.09 | 2,829,014 | -0.08(-0.43%) |
Jul 29, 2004 | 18.19 | 18.33 | 18.05 | 18.17 | 3,191,916 | +0.03(+0.16%) |
Jul 28, 2004 | 18.14 | 18.22 | 17.81 | 18.14 | 4,244,501 | +0.03(+0.18%) |
Jul 27, 2004 | 18.16 | 18.23 | 18.04 | 18.11 | 4,851,859 | -0.02(-0.10%) |
Jul 26, 2004 | 18.00 | 18.20 | 17.89 | 18.12 | 4,743,772 | +0.17(+0.94%) |
Jul 23, 2004 | 18.00 | 18.17 | 17.51 | 17.96 | 5,023,509 | -0.05(-0.26%) |
Jul 22, 2004 | 17.44 | 18.07 | 17.25 | 18.00 | 7,721,476 | +0.56(+3.24%) |
Jul 21, 2004 | 17.90 | 18.03 | 17.43 | 17.44 | 5,508,779 | -0.46(-2.55%) |
Jul 20, 2004 | 17.82 | 17.90 | 17.70 | 17.90 | 3,427,131 | +0.08(+0.44%) |
Jul 19, 2004 | 18.25 | 18.25 | 17.80 | 17.82 | 4,911,783 | -0.44(-2.39%) |
Jul 16, 2004 | 18.32 | 18.37 | 18.21 | 18.25 | 3,527,937 | +0.06(+0.33%) |
Jul 15, 2004 | 18.06 | 18.33 | 18.02 | 18.19 | 3,958,324 | +0.14(+0.77%) |
Jul 14, 2004 | 18.02 | 18.20 | 18.00 | 18.05 | 2,983,304 | +0.04(+0.20%) |
Jul 13, 2004 | 17.87 | 18.11 | 17.87 | 18.02 | 2,689,005 | +0.19(+1.04%) |
Jul 12, 2004 | 17.86 | 17.90 | 17.62 | 17.83 | 2,572,518 | -0.03(-0.14%) |
Jul 09, 2004 | 17.73 | 17.92 | 17.73 | 17.86 | 2,716,727 | +0.17(+0.97%) |
Jul 08, 2004 | 18.02 | 18.08 | 17.68 | 17.68 | 3,964,204 | -0.33(-1.84%) |
Jul 07, 2004 | 17.73 | 18.12 | 17.67 | 18.02 | 4,758,053 | +0.29(+1.63%) |
Jul 06, 2004 | 17.89 | 17.92 | 17.68 | 17.73 | 3,466,333 | -0.23(-1.25%) |
Jul 02, 2004 | 18.21 | 18.23 | 17.90 | 17.95 | 3,028,946 | -0.25(-1.39%) |
Jul 01, 2004 | 18.52 | 18.58 | 18.03 | 18.21 | 4,192,978 | -0.31(-1.68%) |
Jun 30, 2004 | 18.36 | 18.57 | 18.31 | 18.52 | 4,009,567 | +0.16(+0.88%) |
Jun 29, 2004 | 18.03 | 18.40 | 17.91 | 18.36 | 4,872,300 | +0.36(+1.98%) |
Jun 28, 2004 | 18.09 | 18.16 | 17.96 | 18.00 | 4,354,268 | +0.00(+0.00%) |
Jun 25, 2004 | 18.03 | 18.10 | 17.98 | 18.00 | 4,481,956 | +0.09(+0.48%) |
Jun 24, 2004 | 18.16 | 18.16 | 17.87 | 17.91 | 4,859,139 | -0.21(-1.14%) |
Jun 23, 2004 | 17.80 | 18.14 | 17.66 | 18.12 | 5,790,757 | +0.40(+2.26%) |
Jun 22, 2004 | 17.63 | 17.76 | 17.47 | 17.72 | 4,429,313 | +0.09(+0.49%) |
Jun 21, 2004 | 17.39 | 17.71 | 17.27 | 17.63 | 4,614,684 | +0.23(+1.31%) |
Jun 18, 2004 | 17.13 | 17.48 | 17.11 | 17.41 | 4,679,648 | +0.18(+1.06%) |
Jun 17, 2004 | 17.21 | 17.27 | 16.96 | 17.22 | 2,515,675 | -0.06(-0.33%) |
Jun 16, 2004 | 17.34 | 17.34 | 17.20 | 17.28 | 2,462,471 | -0.06(-0.33%) |
Jun 15, 2004 | 17.09 | 17.43 | 17.09 | 17.34 | 3,843,237 | +0.33(+1.95%) |
Jun 14, 2004 | 17.09 | 17.09 | 16.97 | 17.01 | 3,327,445 | -0.08(-0.48%) |
Jun 10, 2004 | 17.21 | 17.27 | 16.99 | 17.09 | 3,449,252 | -0.05(-0.29%) |
Jun 09, 2004 | 17.37 | 17.38 | 17.11 | 17.14 | 2,864,016 | -0.27(-1.56%) |
Jun 08, 2004 | 17.48 | 17.50 | 17.33 | 17.41 | 4,765,894 | -0.01(-0.04%) |
Jun 07, 2004 | 16.95 | 17.43 | 16.86 | 17.42 | 5,053,471 | +0.61(+3.61%) |
Jun 04, 2004 | 16.78 | 16.99 | 16.78 | 16.81 | 1,848,954 | +0.10(+0.58%) |
Jun 03, 2004 | 16.93 | 16.93 | 16.71 | 16.71 | 2,447,911 | -0.22(-1.33%) |
Jun 02, 2004 | 16.85 | 16.95 | 16.73 | 16.94 | 3,180,996 | +0.09(+0.51%) |
Jun 01, 2004 | 16.73 | 16.87 | 16.67 | 16.85 | 2,909,099 | +0.06(+0.34%) |
May 28, 2004 | 16.71 | 16.85 | 16.69 | 16.80 | 3,772,112 | +0.14(+0.81%) |
May 27, 2004 | 16.53 | 16.73 | 16.45 | 16.66 | 4,822,177 | +0.23(+1.41%) |
May 26, 2004 | 16.35 | 16.47 | 16.19 | 16.43 | 4,134,735 | +0.09(+0.55%) |
May 25, 2004 | 16.17 | 16.41 | 15.94 | 16.34 | 4,149,015 | +0.18(+1.08%) |
May 24, 2004 | 16.14 | 16.25 | 16.09 | 16.16 | 3,557,619 | +0.09(+0.53%) |
May 21, 2004 | 16.11 | 16.21 | 15.98 | 16.08 | 3,108,471 | +8.11(+101.77%) |
May 20, 2004 | 7.973 | 8.024 | 7.914 | 7.968 | 7,151,081 | -0.06(-0.70%) |
May 19, 2004 | 8.075 | 8.143 | 8.020 | 8.024 | 5,272,725 | +0.00(+0.00%) |
May 18, 2004 | 7.959 | 8.035 | 7.958 | 8.024 | 2,638,322 | +0.08(+0.99%) |
May 17, 2004 | 7.995 | 8.008 | 7.912 | 7.946 | 3,833,996 | -0.09(-1.09%) |
May 14, 2004 | 8.049 | 8.102 | 7.991 | 8.033 | 3,629,023 | +0.00(+0.01%) |
May 13, 2004 | 8.141 | 8.163 | 8.001 | 8.033 | 7,128,679 | -0.13(-1.59%) |
May 12, 2004 | 8.026 | 8.189 | 7.974 | 8.162 | 4,597,883 | +0.16(+1.97%) |
May 11, 2004 | 7.946 | 8.015 | 7.936 | 8.004 | 5,529,781 | +0.06(+0.79%) |
May 10, 2004 | 7.982 | 8.080 | 7.880 | 7.941 | 9,856,048 | -0.18(-2.25%) |
May 07, 2004 | 8.373 | 8.436 | 8.124 | 8.124 | 6,065,734 | -0.25(-3.02%) |
May 06, 2004 | 8.439 | 8.445 | 8.335 | 8.377 | 4,662,287 | -0.06(-0.73%) |
May 05, 2004 | 8.415 | 8.482 | 8.357 | 8.439 | 3,541,658 | +0.02(+0.28%) |
May 04, 2004 | 8.428 | 8.475 | 8.384 | 8.416 | 5,255,364 | +0.07(+0.83%) |