Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.09 | 13.36 | 12.99 | 13.28 | 5,925,398 | +0.14(+1.07%) |
Jul 29, 2004 | 13.10 | 13.26 | 13.03 | 13.14 | 5,247,574 | +0.19(+1.47%) |
Jul 28, 2004 | 13.06 | 13.17 | 12.71 | 12.95 | 6,887,985 | -0.12(-0.93%) |
Jul 27, 2004 | 12.71 | 13.15 | 12.71 | 13.07 | 7,424,877 | +0.37(+2.93%) |
Jul 26, 2004 | 12.96 | 13.00 | 12.59 | 12.70 | 8,153,949 | -0.29(-2.25%) |
Jul 23, 2004 | 13.02 | 13.17 | 12.91 | 12.99 | 5,176,504 | -0.16(-1.20%) |
Jul 22, 2004 | 13.13 | 13.15 | 12.86 | 13.15 | 8,425,417 | +0.02(+0.13%) |
Jul 21, 2004 | 13.43 | 13.47 | 12.99 | 13.13 | 8,703,653 | -0.19(-1.43%) |
Jul 20, 2004 | 13.72 | 13.72 | 12.96 | 13.32 | 9,687,271 | +0.55(+4.32%) |
Jul 19, 2004 | 13.18 | 13.22 | 12.70 | 12.77 | 12,490,426 | -0.35(-2.65%) |
Jul 16, 2004 | 13.58 | 13.61 | 13.11 | 13.12 | 8,237,105 | -0.36(-2.70%) |
Jul 15, 2004 | 13.61 | 13.62 | 13.43 | 13.48 | 5,774,555 | -0.08(-0.59%) |
Jul 14, 2004 | 13.60 | 13.67 | 13.46 | 13.56 | 6,532,393 | -0.09(-0.65%) |
Jul 13, 2004 | 13.54 | 13.77 | 13.52 | 13.65 | 6,167,857 | +0.11(+0.83%) |
Jul 12, 2004 | 13.48 | 13.60 | 13.34 | 13.54 | 5,207,929 | +0.07(+0.53%) |
Jul 09, 2004 | 13.45 | 13.57 | 13.38 | 13.47 | 4,815,353 | +0.02(+0.14%) |
Jul 08, 2004 | 13.79 | 13.80 | 13.41 | 13.45 | 8,685,765 | -0.39(-2.79%) |
Jul 07, 2004 | 13.59 | 13.88 | 13.51 | 13.83 | 10,161,071 | +0.33(+2.45%) |
Jul 06, 2004 | 13.59 | 13.64 | 13.38 | 13.50 | 8,328,239 | -0.08(-0.59%) |
Jul 02, 2004 | 13.76 | 13.78 | 13.47 | 13.58 | 8,898,250 | -0.14(-0.98%) |
Jul 01, 2004 | 14.07 | 14.08 | 13.55 | 13.72 | 11,751,201 | -0.28(-1.97%) |
Jun 30, 2004 | 14.01 | 14.03 | 13.81 | 13.99 | 8,560,063 | +0.01(+0.08%) |
Jun 29, 2004 | 14.19 | 14.19 | 13.98 | 13.98 | 8,008,908 | -0.28(-1.99%) |
Jun 28, 2004 | 14.52 | 14.53 | 14.24 | 14.27 | 5,317,193 | -0.19(-1.32%) |
Jun 25, 2004 | 14.49 | 14.69 | 14.38 | 14.46 | 7,002,325 | -0.05(-0.34%) |
Jun 24, 2004 | 14.30 | 14.70 | 14.27 | 14.51 | 8,119,381 | +0.24(+1.66%) |
Jun 23, 2004 | 14.15 | 14.31 | 14.04 | 14.27 | 5,605,825 | +0.12(+0.86%) |
Jun 22, 2004 | 14.12 | 14.21 | 13.93 | 14.15 | 8,264,905 | +0.03(+0.19%) |
Jun 21, 2004 | 14.24 | 14.35 | 14.12 | 14.12 | 4,914,464 | -0.09(-0.62%) |
Jun 18, 2004 | 14.33 | 14.33 | 14.15 | 14.21 | 6,648,184 | -0.12(-0.83%) |
Jun 17, 2004 | 14.24 | 14.48 | 14.20 | 14.33 | 7,289,989 | -0.02(-0.17%) |
Jun 16, 2004 | 14.40 | 14.40 | 14.16 | 14.35 | 14,312,621 | -0.29(-1.96%) |
Jun 15, 2004 | 14.69 | 14.81 | 14.49 | 14.64 | 6,579,048 | +0.01(+0.06%) |
Jun 14, 2004 | 14.76 | 14.78 | 14.46 | 14.63 | 4,975,864 | -0.12(-0.84%) |
Jun 10, 2004 | 14.91 | 14.96 | 14.67 | 14.75 | 3,304,028 | -0.04(-0.24%) |
Jun 09, 2004 | 14.71 | 15.07 | 14.71 | 14.79 | 8,678,996 | +0.02(+0.15%) |
Jun 08, 2004 | 14.61 | 14.82 | 14.54 | 14.77 | 5,072,558 | +0.14(+0.94%) |
Jun 07, 2004 | 14.48 | 14.66 | 14.46 | 14.63 | 5,861,821 | +0.21(+1.43%) |
Jun 04, 2004 | 14.56 | 14.61 | 14.42 | 14.42 | 6,397,505 | +0.08(+0.56%) |
Jun 03, 2004 | 14.46 | 14.66 | 14.29 | 14.34 | 12,892,914 | -0.40(-2.73%) |
Jun 02, 2004 | 14.77 | 14.79 | 14.61 | 14.75 | 6,564,060 | +0.04(+0.26%) |
Jun 01, 2004 | 14.62 | 14.89 | 14.60 | 14.71 | 8,483,191 | +0.16(+1.08%) |
May 28, 2004 | 14.74 | 14.74 | 14.53 | 14.55 | 8,951,190 | -0.17(-1.18%) |
May 27, 2004 | 14.96 | 15.02 | 14.72 | 14.72 | 8,986,725 | -0.12(-0.82%) |
May 26, 2004 | 14.79 | 14.97 | 14.71 | 14.85 | 9,155,939 | +0.06(+0.37%) |
May 25, 2004 | 14.18 | 14.86 | 14.15 | 14.79 | 10,092,902 | +0.58(+4.12%) |
May 24, 2004 | 14.17 | 14.34 | 14.03 | 14.21 | 5,195,118 | +0.09(+0.63%) |
May 21, 2004 | 14.11 | 14.23 | 13.94 | 14.12 | 5,790,510 | +0.01(+0.10%) |
May 20, 2004 | 14.15 | 14.31 | 14.08 | 14.10 | 5,378,836 | -0.02(-0.14%) |
May 19, 2004 | 14.31 | 14.53 | 14.12 | 14.12 | 6,246,421 | -0.08(-0.56%) |
May 18, 2004 | 13.90 | 14.32 | 13.90 | 14.20 | 10,045,280 | +0.44(+3.19%) |
May 17, 2004 | 13.93 | 13.98 | 13.52 | 13.76 | 11,639,762 | -0.36(-2.52%) |
May 14, 2004 | 14.19 | 14.35 | 14.07 | 14.12 | 9,117,020 | -0.15(-1.04%) |
May 13, 2004 | 14.31 | 14.52 | 14.02 | 14.27 | 7,033,267 | -0.07(-0.48%) |
May 12, 2004 | 14.31 | 14.34 | 13.95 | 14.34 | 11,682,549 | -0.04(-0.25%) |
May 11, 2004 | 14.38 | 14.40 | 14.30 | 14.37 | 9,222,658 | +0.35(+2.50%) |
May 10, 2004 | 14.16 | 14.20 | 13.90 | 14.02 | 10,518,597 | -0.34(-2.40%) |
May 07, 2004 | 14.65 | 14.86 | 14.36 | 14.37 | 7,245,510 | -0.36(-2.43%) |
May 06, 2004 | 14.85 | 14.95 | 14.66 | 14.73 | 8,058,705 | -0.25(-1.68%) |
May 05, 2004 | 14.78 | 15.03 | 14.76 | 14.98 | 6,597,903 | +0.20(+1.34%) |
May 04, 2004 | 14.86 | 14.89 | 14.57 | 14.78 | 10,369,205 | -0.09(-0.61%) |