Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.23 | 18.41 | 18.19 | 18.40 | 3,871,445 | +0.17(+0.95%) |
Jul 29, 2004 | 18.25 | 18.32 | 18.09 | 18.22 | 3,575,148 | -0.05(-0.26%) |
Jul 28, 2004 | 18.23 | 18.34 | 18.03 | 18.27 | 4,013,913 | -0.12(-0.65%) |
Jul 27, 2004 | 17.99 | 18.48 | 17.99 | 18.39 | 5,278,482 | +0.34(+1.89%) |
Jul 26, 2004 | 18.20 | 18.30 | 18.05 | 18.05 | 4,712,199 | -0.07(-0.37%) |
Jul 23, 2004 | 18.31 | 18.46 | 18.05 | 18.11 | 4,484,221 | -0.33(-1.78%) |
Jul 22, 2004 | 18.53 | 18.65 | 18.27 | 18.44 | 8,438,037 | -0.06(-0.33%) |
Jul 21, 2004 | 18.86 | 18.87 | 18.46 | 18.50 | 6,587,601 | -0.33(-1.78%) |
Jul 20, 2004 | 18.75 | 18.90 | 18.70 | 18.84 | 4,053,230 | +0.15(+0.82%) |
Jul 19, 2004 | 18.57 | 18.86 | 18.57 | 18.68 | 4,895,628 | +0.08(+0.43%) |
Jul 16, 2004 | 18.73 | 18.73 | 18.49 | 18.60 | 5,875,860 | -0.07(-0.36%) |
Jul 15, 2004 | 18.60 | 18.78 | 18.57 | 18.67 | 9,154,413 | +0.08(+0.43%) |
Jul 14, 2004 | 18.13 | 18.72 | 18.07 | 18.59 | 15,481,296 | +0.74(+4.16%) |
Jul 13, 2004 | 17.95 | 18.05 | 17.77 | 17.85 | 4,679,161 | -0.09(-0.52%) |
Jul 12, 2004 | 17.67 | 17.96 | 17.67 | 17.94 | 3,912,257 | +0.21(+1.17%) |
Jul 09, 2004 | 17.67 | 17.81 | 17.67 | 17.73 | 3,535,532 | +0.01(+0.04%) |
Jul 08, 2004 | 17.59 | 17.79 | 17.58 | 17.73 | 4,011,820 | +0.05(+0.30%) |
Jul 07, 2004 | 17.43 | 17.80 | 17.42 | 17.67 | 4,899,814 | +0.19(+1.11%) |
Jul 06, 2004 | 17.39 | 17.51 | 17.22 | 17.48 | 4,859,451 | +0.01(+0.04%) |
Jul 02, 2004 | 17.59 | 17.71 | 17.42 | 17.47 | 3,575,297 | -0.13(-0.72%) |
Jul 01, 2004 | 17.45 | 17.70 | 17.45 | 17.60 | 7,616,269 | +0.21(+1.19%) |
Jun 30, 2004 | 17.67 | 17.69 | 17.26 | 17.39 | 11,654,699 | -0.27(-1.55%) |
Jun 29, 2004 | 17.79 | 17.81 | 17.65 | 17.67 | 5,407,495 | -0.11(-0.64%) |
Jun 28, 2004 | 17.93 | 18.06 | 17.66 | 17.78 | 9,865,705 | -0.27(-1.52%) |
Jun 25, 2004 | 18.09 | 18.17 | 18.05 | 18.05 | 5,295,226 | -0.06(-0.33%) |
Jun 24, 2004 | 18.06 | 18.32 | 18.05 | 18.11 | 5,209,117 | -0.02(-0.11%) |
Jun 23, 2004 | 17.99 | 18.16 | 17.90 | 18.13 | 6,106,529 | +0.14(+0.78%) |
Jun 22, 2004 | 17.87 | 18.05 | 17.86 | 17.99 | 4,498,722 | +0.03(+0.15%) |
Jun 21, 2004 | 17.93 | 18.04 | 17.85 | 17.97 | 3,572,307 | -0.04(-0.22%) |
Jun 18, 2004 | 17.87 | 18.01 | 17.79 | 18.01 | 6,299,227 | +0.13(+0.75%) |
Jun 17, 2004 | 17.80 | 17.95 | 17.75 | 17.87 | 6,104,586 | +0.01(+0.04%) |
Jun 16, 2004 | 17.89 | 17.93 | 17.79 | 17.87 | 5,237,072 | +0.02(+0.11%) |
Jun 15, 2004 | 18.06 | 18.13 | 17.77 | 17.85 | 9,635,335 | -0.21(-1.18%) |
Jun 14, 2004 | 17.95 | 18.20 | 17.93 | 18.06 | 7,105,448 | -0.03(-0.19%) |
Jun 10, 2004 | 17.89 | 18.09 | 17.83 | 18.09 | 7,445,696 | +0.31(+1.77%) |
Jun 09, 2004 | 17.99 | 18.02 | 17.74 | 17.78 | 5,266,822 | -0.17(-0.97%) |
Jun 08, 2004 | 17.85 | 18.02 | 17.81 | 17.95 | 6,730,069 | +0.15(+0.86%) |
Jun 07, 2004 | 18.04 | 18.06 | 17.73 | 17.80 | 8,032,610 | -0.17(-0.93%) |
Jun 04, 2004 | 17.97 | 18.19 | 17.83 | 17.97 | 5,282,220 | +0.23(+1.28%) |
Jun 03, 2004 | 17.68 | 18.08 | 17.67 | 17.74 | 7,241,637 | +0.06(+0.34%) |
Jun 02, 2004 | 17.53 | 17.69 | 17.53 | 17.68 | 5,439,936 | -0.03(-0.15%) |
Jun 01, 2004 | 17.53 | 17.82 | 17.49 | 17.71 | 4,546,560 | +0.05(+0.27%) |
May 28, 2004 | 17.63 | 17.73 | 17.49 | 17.66 | 6,903,482 | +0.09(+0.50%) |
May 27, 2004 | 17.36 | 17.69 | 17.30 | 17.57 | 9,370,282 | +0.35(+2.02%) |
May 26, 2004 | 17.08 | 17.31 | 17.06 | 17.22 | 7,038,475 | +0.20(+1.18%) |
May 25, 2004 | 16.86 | 17.10 | 16.85 | 17.02 | 8,732,541 | +0.07(+0.39%) |
May 24, 2004 | 16.99 | 17.10 | 16.84 | 16.96 | 6,425,400 | -0.07(-0.39%) |
May 21, 2004 | 16.94 | 17.08 | 16.94 | 17.02 | 6,475,331 | +0.09(+0.55%) |
May 20, 2004 | 17.19 | 17.34 | 16.76 | 16.93 | 7,976,101 | -0.29(-1.71%) |
May 19, 2004 | 17.40 | 17.41 | 17.14 | 17.22 | 5,748,192 | -0.03(-0.15%) |
May 18, 2004 | 17.35 | 17.39 | 17.14 | 17.25 | 5,276,987 | -0.05(-0.31%) |
May 17, 2004 | 17.22 | 17.43 | 17.06 | 17.30 | 4,260,129 | -0.20(-1.15%) |
May 14, 2004 | 17.45 | 17.71 | 17.33 | 17.51 | 4,105,104 | +0.05(+0.31%) |
May 13, 2004 | 17.49 | 17.56 | 17.26 | 17.45 | 5,625,757 | +0.01(+0.08%) |
May 12, 2004 | 17.57 | 17.95 | 17.20 | 17.44 | 8,871,420 | -0.25(-1.44%) |
May 11, 2004 | 17.78 | 17.86 | 17.55 | 17.69 | 7,839,015 | -0.13(-0.71%) |
May 10, 2004 | 17.87 | 18.27 | 17.73 | 17.82 | 6,605,540 | -0.05(-0.26%) |
May 07, 2004 | 18.05 | 18.25 | 17.83 | 17.87 | 5,255,460 | -0.37(-2.05%) |
May 06, 2004 | 18.41 | 18.48 | 18.07 | 18.24 | 4,082,680 | -0.36(-1.94%) |
May 05, 2004 | 18.38 | 18.65 | 18.30 | 18.60 | 4,725,654 | +0.13(+0.72%) |
May 04, 2004 | 18.65 | 18.65 | 18.28 | 18.47 | 4,510,831 | -0.10(-0.54%) |