Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 34.23 | 34.73 | 34.16 | 34.73 | 1,972,690 | +0.49(+1.45%) |
Jul 29, 2004 | 34.02 | 34.35 | 33.83 | 34.23 | 1,572,768 | +0.24(+0.70%) |
Jul 28, 2004 | 32.69 | 34.01 | 32.63 | 33.99 | 2,324,767 | +1.20(+3.65%) |
Jul 27, 2004 | 32.51 | 32.95 | 32.42 | 32.80 | 1,327,681 | +0.47(+1.44%) |
Jul 26, 2004 | 33.12 | 33.13 | 32.28 | 32.33 | 1,699,705 | -0.67(-2.04%) |
Jul 23, 2004 | 33.38 | 33.47 | 32.92 | 33.01 | 1,405,099 | -0.33(-0.99%) |
Jul 22, 2004 | 33.26 | 33.66 | 33.06 | 33.34 | 1,191,816 | +0.18(+0.54%) |
Jul 21, 2004 | 33.59 | 33.69 | 33.16 | 33.16 | 640,266 | -0.16(-0.47%) |
Jul 20, 2004 | 33.82 | 33.83 | 33.29 | 33.31 | 931,385 | -0.31(-0.92%) |
Jul 19, 2004 | 33.66 | 33.79 | 33.46 | 33.62 | 997,225 | +0.33(+0.99%) |
Jul 16, 2004 | 33.55 | 33.55 | 33.20 | 33.29 | 537,461 | -0.08(-0.24%) |
Jul 15, 2004 | 33.40 | 33.51 | 33.17 | 33.37 | 658,400 | -0.10(-0.30%) |
Jul 14, 2004 | 33.20 | 33.75 | 33.11 | 33.47 | 759,253 | +0.32(+0.97%) |
Jul 13, 2004 | 33.34 | 33.43 | 33.03 | 33.15 | 628,549 | -0.24(-0.71%) |
Jul 12, 2004 | 33.29 | 33.44 | 32.98 | 33.39 | 463,251 | +0.21(+0.63%) |
Jul 09, 2004 | 33.23 | 33.25 | 32.98 | 33.18 | 487,244 | +0.14(+0.43%) |
Jul 08, 2004 | 33.08 | 33.41 | 32.96 | 33.03 | 768,180 | +0.01(+0.04%) |
Jul 07, 2004 | 32.91 | 33.11 | 32.62 | 33.02 | 760,229 | -0.02(-0.07%) |
Jul 06, 2004 | 32.62 | 33.07 | 32.54 | 33.04 | 607,904 | +0.42(+1.27%) |
Jul 02, 2004 | 33.12 | 33.21 | 32.46 | 32.63 | 733,726 | -0.59(-1.79%) |
Jul 01, 2004 | 33.21 | 33.32 | 32.98 | 33.22 | 875,868 | +0.05(+0.15%) |
Jun 30, 2004 | 32.80 | 33.34 | 32.76 | 33.17 | 923,016 | +0.24(+0.74%) |
Jun 29, 2004 | 32.42 | 32.95 | 32.30 | 32.93 | 1,230,176 | +0.50(+1.55%) |
Jun 28, 2004 | 32.24 | 32.67 | 32.12 | 32.42 | 758,974 | +0.16(+0.51%) |
Jun 25, 2004 | 32.75 | 32.87 | 32.20 | 32.26 | 1,363,251 | -0.31(-0.95%) |
Jun 24, 2004 | 32.87 | 32.97 | 32.57 | 32.57 | 1,026,798 | -0.37(-1.13%) |
Jun 23, 2004 | 32.65 | 33.01 | 32.37 | 32.94 | 945,334 | +0.38(+1.17%) |
Jun 22, 2004 | 32.55 | 32.70 | 32.30 | 32.56 | 1,068,227 | +0.19(+0.60%) |
Jun 21, 2004 | 32.34 | 32.51 | 32.34 | 32.37 | 1,003,921 | -0.03(-0.09%) |
Jun 18, 2004 | 32.48 | 32.61 | 32.33 | 32.40 | 1,072,411 | -0.19(-0.57%) |
Jun 17, 2004 | 32.80 | 32.80 | 32.51 | 32.58 | 996,249 | -0.21(-0.63%) |
Jun 16, 2004 | 33.08 | 33.13 | 32.53 | 32.79 | 930,269 | +16.30(+98.81%) |
Jun 15, 2004 | 16.49 | 16.62 | 16.44 | 16.49 | 1,019,405 | +0.05(+0.31%) |
Jun 14, 2004 | 16.37 | 16.47 | 16.36 | 16.44 | 693,273 | +0.04(+0.27%) |
Jun 10, 2004 | 16.45 | 16.49 | 16.37 | 16.40 | 860,105 | -0.07(-0.40%) |
Jun 09, 2004 | 16.49 | 16.62 | 16.45 | 16.47 | 879,634 | -0.06(-0.38%) |
Jun 08, 2004 | 16.16 | 16.54 | 16.13 | 16.53 | 2,306,076 | +0.43(+2.69%) |
Jun 07, 2004 | 15.97 | 16.11 | 15.97 | 16.09 | 903,626 | +0.10(+0.63%) |
Jun 04, 2004 | 16.08 | 16.14 | 15.96 | 15.99 | 682,114 | -0.04(-0.28%) |
Jun 03, 2004 | 16.03 | 16.17 | 16.02 | 16.04 | 792,591 | -0.02(-0.15%) |
Jun 02, 2004 | 15.93 | 16.07 | 15.90 | 16.06 | 1,213,298 | +0.23(+1.48%) |
Jun 01, 2004 | 15.88 | 15.95 | 15.79 | 15.83 | 1,116,212 | -0.08(-0.47%) |
May 28, 2004 | 15.86 | 15.96 | 15.81 | 15.90 | 915,902 | +0.01(+0.07%) |
May 27, 2004 | 15.87 | 16.00 | 15.82 | 15.89 | 1,521,853 | +0.04(+0.23%) |
May 26, 2004 | 15.73 | 15.90 | 15.70 | 15.86 | 1,052,325 | +0.08(+0.50%) |
May 25, 2004 | 15.72 | 15.84 | 15.60 | 15.78 | 1,433,416 | +0.02(+0.15%) |
May 24, 2004 | 15.89 | 15.90 | 15.73 | 15.75 | 1,037,259 | -0.09(-0.55%) |
May 21, 2004 | 15.84 | 15.95 | 15.81 | 15.84 | 1,130,998 | -0.00(-0.02%) |
May 20, 2004 | 15.88 | 15.90 | 15.80 | 15.85 | 1,358,648 | -0.03(-0.21%) |
May 19, 2004 | 16.01 | 16.08 | 15.87 | 15.88 | 1,125,418 | -0.14(-0.87%) |
May 18, 2004 | 15.97 | 16.15 | 15.91 | 16.02 | 1,290,018 | +0.09(+0.57%) |
May 17, 2004 | 15.84 | 15.99 | 15.71 | 15.93 | 1,288,902 | +0.06(+0.40%) |
May 14, 2004 | 15.93 | 15.97 | 15.86 | 15.86 | 2,043,831 | -0.10(-0.65%) |
May 13, 2004 | 15.87 | 15.97 | 15.83 | 15.97 | 1,377,061 | +0.08(+0.52%) |
May 12, 2004 | 15.91 | 15.95 | 15.81 | 15.89 | 1,604,154 | -0.03(-0.21%) |
May 11, 2004 | 15.95 | 16.00 | 15.88 | 15.92 | 1,255,982 | -0.08(-0.47%) |
May 10, 2004 | 15.99 | 16.14 | 15.93 | 16.00 | 1,652,976 | +0.01(+0.03%) |
May 07, 2004 | 16.07 | 16.17 | 15.99 | 15.99 | 2,174,674 | -0.12(-0.72%) |
May 06, 2004 | 16.15 | 16.20 | 16.06 | 16.11 | 1,475,542 | -0.04(-0.24%) |
May 05, 2004 | 16.09 | 16.17 | 16.01 | 16.15 | 1,223,620 | +0.05(+0.33%) |
May 04, 2004 | 16.09 | 16.17 | 16.04 | 16.09 | 1,690,638 | -0.02(-0.14%) |