Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.07 | 12.33 | 12.04 | 12.30 | 4,766,317 | +0.15(+1.21%) |
Jul 29, 2004 | 12.27 | 12.29 | 12.07 | 12.15 | 5,588,610 | -0.12(-0.97%) |
Jul 28, 2004 | 12.23 | 12.34 | 12.02 | 12.27 | 7,135,909 | -0.04(-0.37%) |
Jul 27, 2004 | 11.99 | 12.34 | 11.97 | 12.32 | 7,867,271 | +0.23(+1.93%) |
Jul 26, 2004 | 12.27 | 12.38 | 12.04 | 12.08 | 7,050,355 | -0.24(-1.96%) |
Jul 23, 2004 | 12.50 | 12.68 | 12.07 | 12.33 | 8,991,935 | -0.27(-2.14%) |
Jul 22, 2004 | 12.02 | 13.17 | 11.54 | 12.60 | 26,216,822 | -0.61(-4.59%) |
Jul 21, 2004 | 13.38 | 13.52 | 13.14 | 13.20 | 4,936,446 | -0.14(-1.07%) |
Jul 20, 2004 | 13.28 | 13.37 | 13.16 | 13.34 | 5,329,749 | +0.02(+0.15%) |
Jul 19, 2004 | 13.37 | 13.44 | 13.30 | 13.32 | 2,320,704 | +0.01(+0.09%) |
Jul 16, 2004 | 13.73 | 13.74 | 13.31 | 13.31 | 3,755,072 | -0.32(-2.34%) |
Jul 15, 2004 | 13.69 | 13.74 | 13.51 | 13.63 | 2,613,786 | -0.08(-0.60%) |
Jul 14, 2004 | 13.66 | 13.85 | 13.64 | 13.71 | 2,822,048 | -0.01(-0.09%) |
Jul 13, 2004 | 13.54 | 13.81 | 13.54 | 13.73 | 3,606,942 | -0.03(-0.21%) |
Jul 12, 2004 | 13.78 | 13.86 | 13.66 | 13.75 | 2,465,901 | -0.02(-0.18%) |
Jul 09, 2004 | 13.70 | 13.85 | 13.68 | 13.78 | 3,638,475 | +0.07(+0.48%) |
Jul 08, 2004 | 13.66 | 13.82 | 13.64 | 13.71 | 4,394,281 | +0.05(+0.39%) |
Jul 07, 2004 | 13.56 | 13.75 | 13.56 | 13.66 | 2,874,358 | +0.07(+0.48%) |
Jul 06, 2004 | 13.58 | 13.73 | 13.55 | 13.59 | 4,537,277 | -0.17(-1.25%) |
Jul 02, 2004 | 13.86 | 13.86 | 13.61 | 13.77 | 4,208,262 | -0.12(-0.88%) |
Jul 01, 2004 | 14.05 | 14.11 | 13.82 | 13.89 | 5,476,901 | -0.23(-1.62%) |
Jun 30, 2004 | 14.03 | 14.15 | 13.89 | 14.12 | 4,343,682 | +0.02(+0.17%) |
Jun 29, 2004 | 13.91 | 14.15 | 13.84 | 14.09 | 5,197,263 | +0.08(+0.55%) |
Jun 28, 2004 | 14.03 | 14.25 | 13.96 | 14.02 | 6,732,829 | -0.03(-0.20%) |
Jun 25, 2004 | 13.99 | 14.15 | 13.93 | 14.04 | 5,931,558 | +0.12(+0.85%) |
Jun 24, 2004 | 14.05 | 14.11 | 13.91 | 13.93 | 7,050,600 | -0.19(-1.33%) |
Jun 23, 2004 | 13.87 | 14.15 | 13.70 | 14.11 | 14,652,654 | +0.63(+4.67%) |
Jun 22, 2004 | 13.33 | 13.50 | 13.33 | 13.48 | 5,401,125 | +0.11(+0.79%) |
Jun 21, 2004 | 13.41 | 13.46 | 13.34 | 13.38 | 4,820,338 | -0.05(-0.37%) |
Jun 18, 2004 | 13.43 | 13.48 | 13.38 | 13.43 | 4,714,496 | +0.00(+0.00%) |
Jun 17, 2004 | 13.43 | 13.47 | 13.39 | 13.43 | 4,531,655 | -0.01(-0.06%) |
Jun 16, 2004 | 13.31 | 13.44 | 13.31 | 13.43 | 5,272,550 | +0.11(+0.80%) |
Jun 15, 2004 | 13.44 | 13.46 | 13.25 | 13.33 | 5,495,478 | -0.07(-0.49%) |
Jun 14, 2004 | 13.41 | 13.45 | 13.37 | 13.39 | 4,803,716 | -0.02(-0.18%) |
Jun 10, 2004 | 13.34 | 13.42 | 13.30 | 13.42 | 4,618,431 | +0.08(+0.61%) |
Jun 09, 2004 | 13.24 | 13.36 | 13.21 | 13.34 | 5,499,634 | -0.05(-0.37%) |
Jun 08, 2004 | 13.29 | 13.46 | 13.28 | 13.39 | 6,678,563 | +0.03(+0.25%) |
Jun 07, 2004 | 13.15 | 13.35 | 13.10 | 13.35 | 4,416,525 | +0.23(+1.75%) |
Jun 04, 2004 | 13.09 | 13.19 | 13.01 | 13.12 | 3,567,343 | +0.12(+0.91%) |
Jun 03, 2004 | 13.05 | 13.10 | 12.99 | 13.01 | 2,403,080 | -0.05(-0.41%) |
Jun 02, 2004 | 13.07 | 13.16 | 13.02 | 13.06 | 3,855,781 | +0.08(+0.63%) |
Jun 01, 2004 | 12.88 | 13.01 | 12.80 | 12.98 | 4,111,709 | +0.11(+0.89%) |
May 28, 2004 | 12.84 | 12.96 | 12.78 | 12.86 | 3,950,868 | -0.04(-0.29%) |
May 27, 2004 | 12.64 | 12.90 | 12.58 | 12.90 | 7,437,791 | +0.34(+2.67%) |
May 26, 2004 | 12.61 | 12.73 | 12.44 | 12.56 | 9,148,376 | -0.11(-0.90%) |
May 25, 2004 | 12.74 | 12.83 | 12.51 | 12.68 | 12,270,840 | -0.17(-1.31%) |
May 24, 2004 | 12.93 | 12.97 | 12.74 | 12.85 | 7,182,108 | -0.08(-0.63%) |
May 21, 2004 | 12.93 | 13.08 | 12.87 | 12.93 | 3,461,745 | +0.01(+0.06%) |
May 20, 2004 | 12.83 | 13.02 | 12.82 | 12.92 | 3,794,427 | +0.09(+0.67%) |
May 19, 2004 | 13.02 | 13.08 | 12.81 | 12.83 | 4,888,781 | -0.16(-1.26%) |
May 18, 2004 | 12.94 | 13.08 | 12.91 | 13.00 | 3,792,960 | +0.01(+0.06%) |
May 17, 2004 | 13.03 | 13.09 | 12.87 | 12.99 | 4,601,076 | -0.16(-1.24%) |
May 14, 2004 | 13.01 | 13.36 | 12.95 | 13.15 | 4,646,053 | +0.11(+0.88%) |
May 13, 2004 | 12.85 | 13.06 | 12.79 | 13.04 | 4,601,320 | +0.07(+0.54%) |
May 12, 2004 | 12.86 | 12.98 | 12.74 | 12.97 | 6,306,772 | +0.02(+0.19%) |
May 11, 2004 | 12.97 | 13.16 | 12.86 | 12.94 | 7,215,107 | -0.04(-0.35%) |
May 10, 2004 | 13.13 | 13.20 | 12.86 | 12.99 | 6,579,810 | -0.19(-1.43%) |
May 07, 2004 | 13.26 | 13.38 | 13.18 | 13.18 | 4,116,353 | -0.18(-1.35%) |
May 06, 2004 | 13.30 | 13.41 | 13.28 | 13.36 | 4,170,619 | -0.09(-0.64%) |
May 05, 2004 | 13.21 | 13.50 | 13.13 | 13.44 | 5,975,801 | +0.26(+1.99%) |
May 04, 2004 | 13.17 | 13.28 | 13.14 | 13.18 | 5,019,067 | +0.09(+0.69%) |