Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.25 | 15.37 | 15.20 | 15.28 | 2,211,682 | +0.07(+0.48%) |
Jul 29, 2004 | 15.24 | 15.38 | 15.19 | 15.21 | 2,997,202 | -0.19(-1.22%) |
Jul 28, 2004 | 15.37 | 15.39 | 15.19 | 15.39 | 4,485,838 | +0.03(+0.17%) |
Jul 27, 2004 | 15.33 | 15.52 | 15.28 | 15.37 | 3,524,779 | +0.03(+0.20%) |
Jul 26, 2004 | 15.29 | 15.41 | 15.27 | 15.34 | 3,311,295 | +0.01(+0.03%) |
Jul 23, 2004 | 15.35 | 15.39 | 15.28 | 15.33 | 3,366,295 | -0.01(-0.07%) |
Jul 22, 2004 | 15.47 | 15.51 | 15.32 | 15.34 | 2,933,579 | -0.13(-0.81%) |
Jul 21, 2004 | 15.59 | 15.62 | 15.41 | 15.47 | 4,842,666 | -0.13(-0.84%) |
Jul 20, 2004 | 15.52 | 15.63 | 15.52 | 15.60 | 3,615,423 | +0.06(+0.40%) |
Jul 19, 2004 | 15.45 | 15.58 | 15.39 | 15.53 | 3,498,908 | +0.14(+0.92%) |
Jul 16, 2004 | 15.39 | 15.43 | 15.33 | 15.39 | 2,480,549 | +0.08(+0.55%) |
Jul 15, 2004 | 15.27 | 15.38 | 15.27 | 15.31 | 2,797,900 | +0.07(+0.44%) |
Jul 14, 2004 | 15.08 | 15.26 | 15.05 | 15.24 | 3,359,204 | +0.16(+1.07%) |
Jul 13, 2004 | 15.13 | 15.16 | 15.07 | 15.08 | 2,399,103 | -0.04(-0.24%) |
Jul 12, 2004 | 15.11 | 15.19 | 15.06 | 15.12 | 2,820,896 | +0.01(+0.07%) |
Jul 09, 2004 | 15.11 | 15.21 | 15.06 | 15.11 | 4,527,615 | -0.01(-0.07%) |
Jul 08, 2004 | 15.08 | 15.19 | 15.04 | 15.12 | 2,626,576 | +0.02(+0.10%) |
Jul 07, 2004 | 15.04 | 15.12 | 15.04 | 15.10 | 2,134,069 | +0.01(+0.03%) |
Jul 06, 2004 | 15.14 | 15.16 | 15.03 | 15.10 | 2,517,343 | -0.05(-0.34%) |
Jul 02, 2004 | 15.06 | 15.24 | 15.03 | 15.15 | 2,352,152 | +0.09(+0.59%) |
Jul 01, 2004 | 15.16 | 15.21 | 14.96 | 15.06 | 4,004,829 | -0.15(-1.00%) |
Jun 30, 2004 | 15.05 | 15.25 | 15.00 | 15.21 | 3,629,221 | +0.12(+0.80%) |
Jun 29, 2004 | 15.19 | 15.22 | 15.03 | 15.09 | 2,305,009 | -0.14(-0.89%) |
Jun 28, 2004 | 15.16 | 15.30 | 15.15 | 15.23 | 2,683,109 | +0.07(+0.45%) |
Jun 25, 2004 | 15.19 | 15.27 | 15.13 | 15.16 | 2,554,712 | -0.05(-0.34%) |
Jun 24, 2004 | 15.19 | 15.29 | 15.18 | 15.21 | 3,270,476 | -0.03(-0.21%) |
Jun 23, 2004 | 15.15 | 15.24 | 15.11 | 15.24 | 1,943,199 | +0.05(+0.31%) |
Jun 22, 2004 | 15.21 | 15.29 | 15.16 | 15.20 | 2,494,538 | -0.01(-0.07%) |
Jun 21, 2004 | 15.11 | 15.36 | 15.09 | 15.21 | 3,558,315 | +0.09(+0.62%) |
Jun 18, 2004 | 15.05 | 15.13 | 14.98 | 15.11 | 3,124,066 | +0.04(+0.28%) |
Jun 17, 2004 | 15.00 | 15.11 | 14.95 | 15.07 | 3,351,539 | +0.02(+0.10%) |
Jun 16, 2004 | 15.12 | 15.16 | 15.01 | 15.05 | 1,994,174 | -0.04(-0.24%) |
Jun 15, 2004 | 15.07 | 15.14 | 15.03 | 15.09 | 2,667,970 | +0.12(+0.80%) |
Jun 14, 2004 | 14.99 | 15.05 | 14.93 | 14.97 | 2,143,268 | -0.10(-0.66%) |
Jun 10, 2004 | 15.02 | 15.12 | 14.99 | 15.07 | 2,418,075 | +0.09(+0.63%) |
Jun 09, 2004 | 15.11 | 15.21 | 14.96 | 14.98 | 2,723,161 | -0.19(-1.24%) |
Jun 08, 2004 | 15.26 | 15.27 | 15.10 | 15.16 | 2,816,297 | -0.12(-0.79%) |
Jun 07, 2004 | 15.31 | 15.32 | 15.22 | 15.28 | 2,620,827 | +0.08(+0.51%) |
Jun 04, 2004 | 15.16 | 15.29 | 15.15 | 15.21 | 2,649,956 | +0.06(+0.41%) |
Jun 03, 2004 | 15.21 | 15.27 | 15.12 | 15.14 | 2,378,981 | -0.09(-0.62%) |
Jun 02, 2004 | 15.21 | 15.30 | 15.13 | 15.24 | 3,885,631 | +0.13(+0.83%) |
Jun 01, 2004 | 15.26 | 15.26 | 15.02 | 15.11 | 2,653,405 | +0.02(+0.14%) |
May 28, 2004 | 15.09 | 15.17 | 15.05 | 15.09 | 3,047,794 | +0.01(+0.03%) |
May 27, 2004 | 15.05 | 15.21 | 15.02 | 15.09 | 3,083,055 | +0.07(+0.49%) |
May 26, 2004 | 15.01 | 15.14 | 14.90 | 15.01 | 2,593,806 | -0.07(-0.45%) |
May 25, 2004 | 14.80 | 15.11 | 14.72 | 15.08 | 3,146,104 | +0.32(+2.16%) |
May 24, 2004 | 14.71 | 14.86 | 14.68 | 14.76 | 2,837,952 | +0.10(+0.68%) |
May 21, 2004 | 14.78 | 14.85 | 14.62 | 14.66 | 3,087,080 | -0.03(-0.18%) |
May 20, 2004 | 14.63 | 14.82 | 14.62 | 14.69 | 2,387,413 | +0.01(+0.07%) |
May 19, 2004 | 14.87 | 14.87 | 14.63 | 14.68 | 3,488,176 | -0.07(-0.46%) |
May 18, 2004 | 14.72 | 14.79 | 14.62 | 14.75 | 2,871,488 | +0.14(+0.96%) |
May 17, 2004 | 14.69 | 14.71 | 14.51 | 14.61 | 2,741,942 | -0.14(-0.92%) |
May 14, 2004 | 14.58 | 14.94 | 14.58 | 14.74 | 3,597,026 | +0.16(+1.11%) |
May 13, 2004 | 14.54 | 14.65 | 14.48 | 14.58 | 2,737,342 | +0.04(+0.29%) |
May 12, 2004 | 14.61 | 14.63 | 14.32 | 14.54 | 3,812,234 | -0.07(-0.46%) |
May 11, 2004 | 14.58 | 14.77 | 14.52 | 14.61 | 4,488,329 | -0.01(-0.07%) |
May 10, 2004 | 14.67 | 14.70 | 14.34 | 14.62 | 5,728,412 | -0.06(-0.39%) |
May 07, 2004 | 15.05 | 15.05 | 14.59 | 14.67 | 4,829,443 | -0.42(-2.80%) |
May 06, 2004 | 14.97 | 15.14 | 14.86 | 15.10 | 4,355,333 | +0.10(+0.66%) |
May 05, 2004 | 15.09 | 15.12 | 14.98 | 15.00 | 2,230,079 | -0.10(-0.69%) |
May 04, 2004 | 15.12 | 15.15 | 14.99 | 15.10 | 3,139,588 | +0.04(+0.24%) |