Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.65 | 16.45 | 15.56 | 16.19 | 10,854,959 | +0.56(+3.59%) |
Jul 29, 2004 | 15.79 | 15.92 | 15.62 | 15.63 | 2,165,198 | -0.16(-1.00%) |
Jul 28, 2004 | 15.36 | 15.85 | 15.27 | 15.79 | 3,269,149 | +0.42(+2.75%) |
Jul 27, 2004 | 15.42 | 15.50 | 15.19 | 15.36 | 1,685,220 | -0.06(-0.39%) |
Jul 26, 2004 | 15.47 | 15.65 | 15.38 | 15.43 | 1,628,616 | -0.05(-0.35%) |
Jul 23, 2004 | 15.64 | 15.67 | 15.36 | 15.48 | 2,219,817 | -0.19(-1.23%) |
Jul 22, 2004 | 15.49 | 15.72 | 15.43 | 15.67 | 2,496,053 | +0.09(+0.58%) |
Jul 21, 2004 | 15.95 | 16.01 | 15.58 | 15.58 | 1,574,329 | -0.39(-2.46%) |
Jul 20, 2004 | 15.93 | 16.03 | 15.84 | 15.97 | 1,945,236 | +0.05(+0.30%) |
Jul 19, 2004 | 15.91 | 16.05 | 15.81 | 15.93 | 2,454,344 | +0.02(+0.11%) |
Jul 16, 2004 | 15.85 | 15.99 | 15.75 | 15.91 | 1,719,150 | +0.15(+0.96%) |
Jul 15, 2004 | 15.76 | 15.91 | 15.70 | 15.76 | 4,222,816 | -0.05(-0.34%) |
Jul 14, 2004 | 15.41 | 15.83 | 15.37 | 15.81 | 4,649,500 | +0.41(+2.67%) |
Jul 13, 2004 | 15.55 | 15.55 | 15.35 | 15.40 | 3,249,122 | -0.22(-1.39%) |
Jul 12, 2004 | 15.52 | 15.63 | 15.49 | 15.62 | 2,859,346 | +0.10(+0.66%) |
Jul 09, 2004 | 15.56 | 15.56 | 15.34 | 15.52 | 7,327,614 | -0.24(-1.50%) |
Jul 08, 2004 | 15.59 | 15.82 | 15.53 | 15.75 | 2,778,578 | +0.16(+1.05%) |
Jul 07, 2004 | 15.59 | 15.75 | 15.43 | 15.59 | 2,868,450 | -0.07(-0.46%) |
Jul 06, 2004 | 15.57 | 15.77 | 15.56 | 15.66 | 2,215,679 | +0.09(+0.58%) |
Jul 02, 2004 | 15.53 | 15.63 | 15.48 | 15.57 | 2,102,470 | +0.15(+0.98%) |
Jul 01, 2004 | 15.54 | 15.68 | 15.33 | 15.42 | 3,642,704 | -0.03(-0.20%) |
Jun 30, 2004 | 15.32 | 15.52 | 15.27 | 15.45 | 2,630,943 | +0.03(+0.20%) |
Jun 29, 2004 | 15.53 | 15.53 | 15.27 | 15.42 | 2,570,532 | -0.11(-0.70%) |
Jun 28, 2004 | 15.44 | 15.59 | 15.35 | 15.53 | 4,351,583 | +0.08(+0.51%) |
Jun 25, 2004 | 15.52 | 15.55 | 15.33 | 15.45 | 3,814,338 | -0.07(-0.43%) |
Jun 24, 2004 | 15.55 | 15.59 | 15.44 | 15.52 | 1,967,249 | +0.00(+0.00%) |
Jun 23, 2004 | 15.23 | 15.60 | 15.10 | 15.52 | 3,312,678 | +0.23(+1.50%) |
Jun 22, 2004 | 15.26 | 15.38 | 15.18 | 15.29 | 1,861,488 | +0.05(+0.36%) |
Jun 21, 2004 | 14.98 | 15.27 | 14.97 | 15.23 | 2,185,391 | +0.22(+1.45%) |
Jun 18, 2004 | 15.09 | 15.12 | 14.93 | 15.01 | 2,735,711 | -0.12(-0.80%) |
Jun 17, 2004 | 14.81 | 15.23 | 14.81 | 15.14 | 2,565,898 | +0.25(+1.66%) |
Jun 16, 2004 | 14.91 | 14.93 | 14.81 | 14.89 | 1,283,031 | +0.05(+0.33%) |
Jun 15, 2004 | 14.89 | 15.00 | 14.77 | 14.84 | 2,074,334 | +0.04(+0.29%) |
Jun 14, 2004 | 14.68 | 14.92 | 14.64 | 14.80 | 2,488,274 | +0.07(+0.49%) |
Jun 10, 2004 | 14.69 | 14.77 | 14.66 | 14.72 | 1,235,696 | +0.05(+0.33%) |
Jun 09, 2004 | 14.83 | 14.91 | 14.66 | 14.68 | 1,454,996 | -0.15(-1.02%) |
Jun 08, 2004 | 14.86 | 14.92 | 14.72 | 14.83 | 2,222,961 | -0.13(-0.85%) |
Jun 07, 2004 | 14.80 | 14.95 | 14.78 | 14.95 | 1,743,149 | +0.20(+1.35%) |
Jun 04, 2004 | 14.76 | 14.86 | 14.59 | 14.75 | 2,085,257 | +0.09(+0.62%) |
Jun 03, 2004 | 14.75 | 14.82 | 14.57 | 14.66 | 2,361,659 | -0.06(-0.41%) |
Jun 02, 2004 | 14.66 | 14.88 | 14.65 | 14.72 | 1,866,122 | -0.01(-0.04%) |
Jun 01, 2004 | 14.60 | 14.80 | 14.55 | 14.73 | 2,676,955 | +0.14(+0.99%) |
May 28, 2004 | 14.75 | 14.79 | 14.58 | 14.59 | 2,865,470 | -0.13(-0.90%) |
May 27, 2004 | 14.44 | 14.74 | 14.42 | 14.72 | 2,175,626 | +0.28(+1.97%) |
May 26, 2004 | 14.50 | 14.69 | 14.40 | 14.43 | 3,114,728 | -0.07(-0.46%) |
May 25, 2004 | 14.24 | 14.50 | 14.19 | 14.50 | 3,651,973 | +0.19(+1.35%) |
May 24, 2004 | 14.14 | 14.33 | 14.01 | 14.31 | 3,134,093 | +0.55(+4.00%) |
May 21, 2004 | 13.78 | 13.86 | 13.60 | 13.76 | 2,366,624 | -0.02(-0.18%) |
May 20, 2004 | 13.66 | 13.85 | 13.57 | 13.78 | 996,865 | +0.12(+0.89%) |
May 19, 2004 | 13.75 | 13.88 | 13.58 | 13.66 | 1,820,607 | -0.08(-0.62%) |
May 18, 2004 | 13.41 | 13.79 | 13.30 | 13.75 | 2,105,449 | +0.31(+2.29%) |
May 17, 2004 | 13.34 | 13.61 | 13.32 | 13.44 | 1,620,175 | -0.13(-0.94%) |
May 14, 2004 | 13.53 | 13.76 | 13.48 | 13.56 | 1,751,589 | -0.03(-0.22%) |
May 13, 2004 | 13.52 | 13.66 | 13.35 | 13.59 | 2,371,093 | +0.10(+0.76%) |
May 12, 2004 | 13.36 | 13.53 | 13.16 | 13.49 | 2,158,247 | +0.12(+0.90%) |
May 11, 2004 | 13.29 | 13.41 | 13.23 | 13.37 | 2,111,408 | +0.10(+0.73%) |
May 10, 2004 | 13.53 | 13.53 | 13.15 | 13.27 | 3,394,440 | -0.32(-2.36%) |
May 07, 2004 | 13.87 | 13.96 | 13.39 | 13.59 | 3,217,510 | -0.40(-2.85%) |
May 06, 2004 | 13.89 | 14.11 | 13.81 | 13.99 | 2,047,190 | +0.07(+0.52%) |
May 05, 2004 | 14.18 | 14.25 | 13.90 | 13.92 | 1,826,565 | -0.26(-1.83%) |
May 04, 2004 | 14.00 | 14.22 | 13.87 | 14.18 | 1,993,896 | +0.22(+1.56%) |