Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.73 | 13.73 | 13.52 | 13.61 | 11,526,047 | +0.02(+0.18%) |
Jul 29, 2004 | 13.49 | 13.58 | 13.42 | 13.58 | 9,657,880 | +0.17(+1.24%) |
Jul 28, 2004 | 13.33 | 13.47 | 13.26 | 13.42 | 14,217,403 | +0.07(+0.49%) |
Jul 27, 2004 | 13.25 | 13.39 | 13.23 | 13.35 | 6,425,581 | +0.06(+0.42%) |
Jul 26, 2004 | 13.36 | 13.39 | 13.25 | 13.29 | 8,173,891 | -0.03(-0.26%) |
Jul 23, 2004 | 13.41 | 13.43 | 13.30 | 13.33 | 6,621,010 | -0.08(-0.57%) |
Jul 22, 2004 | 13.36 | 13.47 | 13.33 | 13.41 | 8,148,583 | +0.04(+0.33%) |
Jul 21, 2004 | 13.48 | 13.56 | 13.36 | 13.36 | 9,244,880 | -0.12(-0.89%) |
Jul 20, 2004 | 13.50 | 13.54 | 13.46 | 13.48 | 7,666,340 | -0.06(-0.42%) |
Jul 19, 2004 | 13.55 | 13.64 | 13.49 | 13.54 | 8,865,974 | -0.03(-0.24%) |
Jul 16, 2004 | 13.60 | 13.68 | 13.49 | 13.57 | 9,058,239 | +0.09(+0.64%) |
Jul 15, 2004 | 13.49 | 13.60 | 13.46 | 13.48 | 9,961,567 | +0.01(+0.04%) |
Jul 14, 2004 | 13.35 | 13.51 | 13.35 | 13.48 | 8,648,050 | +0.11(+0.82%) |
Jul 13, 2004 | 13.34 | 13.41 | 13.23 | 13.37 | 7,738,044 | +0.03(+0.19%) |
Jul 12, 2004 | 13.36 | 13.37 | 13.27 | 13.34 | 6,341,927 | -0.02(-0.16%) |
Jul 09, 2004 | 13.32 | 13.43 | 13.32 | 13.36 | 7,228,032 | +0.09(+0.64%) |
Jul 08, 2004 | 13.22 | 13.37 | 13.22 | 13.28 | 8,515,890 | -0.01(-0.10%) |
Jul 07, 2004 | 13.28 | 13.29 | 13.21 | 13.29 | 10,103,569 | +0.01(+0.05%) |
Jul 06, 2004 | 13.29 | 13.37 | 13.25 | 13.28 | 12,129,906 | +0.02(+0.15%) |
Jul 02, 2004 | 13.30 | 13.45 | 13.22 | 13.27 | 9,261,751 | -0.03(-0.24%) |
Jul 01, 2004 | 13.38 | 13.43 | 13.19 | 13.30 | 11,462,428 | -0.09(-0.68%) |
Jun 30, 2004 | 13.29 | 13.40 | 13.24 | 13.39 | 12,616,368 | +0.10(+0.72%) |
Jun 29, 2004 | 13.18 | 13.32 | 13.17 | 13.29 | 8,290,585 | +0.09(+0.67%) |
Jun 28, 2004 | 13.32 | 13.34 | 13.16 | 13.20 | 10,012,533 | -0.08(-0.61%) |
Jun 25, 2004 | 13.43 | 13.48 | 13.28 | 13.28 | 12,607,932 | -0.14(-1.07%) |
Jun 24, 2004 | 13.47 | 13.51 | 13.43 | 13.43 | 8,865,622 | -0.07(-0.51%) |
Jun 23, 2004 | 13.37 | 13.51 | 13.35 | 13.50 | 10,195,308 | +0.15(+1.12%) |
Jun 22, 2004 | 13.23 | 13.38 | 13.19 | 13.35 | 9,513,769 | +0.08(+0.57%) |
Jun 21, 2004 | 13.28 | 13.35 | 13.20 | 13.27 | 9,055,778 | -0.02(-0.13%) |
Jun 18, 2004 | 13.20 | 13.33 | 13.20 | 13.29 | 13,692,981 | +0.09(+0.69%) |
Jun 17, 2004 | 13.12 | 13.22 | 13.10 | 13.20 | 9,038,204 | +0.11(+0.86%) |
Jun 16, 2004 | 12.99 | 13.14 | 12.99 | 13.09 | 10,778,780 | +0.20(+1.53%) |
Jun 15, 2004 | 12.85 | 12.97 | 12.84 | 12.89 | 12,221,997 | +0.09(+0.67%) |
Jun 14, 2004 | 12.82 | 12.84 | 12.77 | 12.80 | 10,757,691 | -0.11(-0.87%) |
Jun 10, 2004 | 12.88 | 12.99 | 12.83 | 12.91 | 11,612,514 | +0.11(+0.88%) |
Jun 09, 2004 | 12.89 | 12.90 | 12.74 | 12.80 | 14,695,781 | -0.16(-1.26%) |
Jun 08, 2004 | 13.16 | 13.17 | 12.89 | 12.97 | 14,957,992 | -0.14(-1.10%) |
Jun 07, 2004 | 12.89 | 13.11 | 12.88 | 13.11 | 8,286,367 | +0.28(+2.17%) |
Jun 04, 2004 | 12.93 | 12.95 | 12.80 | 12.83 | 9,155,601 | -0.11(-0.81%) |
Jun 03, 2004 | 13.00 | 13.05 | 12.89 | 12.94 | 9,850,496 | -0.06(-0.47%) |
Jun 02, 2004 | 13.04 | 13.07 | 12.99 | 13.00 | 12,773,132 | +0.01(+0.08%) |
Jun 01, 2004 | 12.92 | 13.05 | 12.92 | 12.99 | 13,497,553 | +0.13(+1.00%) |
May 28, 2004 | 12.80 | 12.91 | 12.77 | 12.86 | 8,193,223 | +0.03(+0.21%) |
May 27, 2004 | 12.95 | 12.96 | 12.81 | 12.83 | 11,215,331 | -0.11(-0.85%) |
May 26, 2004 | 13.04 | 13.09 | 12.94 | 12.94 | 12,928,139 | -0.10(-0.75%) |
May 25, 2004 | 12.96 | 13.11 | 12.94 | 13.04 | 13,253,970 | +0.21(+1.66%) |
May 24, 2004 | 12.79 | 12.86 | 12.63 | 12.83 | 13,089,825 | +0.08(+0.62%) |
May 21, 2004 | 12.80 | 12.87 | 12.68 | 12.75 | 11,388,263 | +0.02(+0.12%) |
May 20, 2004 | 12.78 | 12.87 | 12.73 | 12.73 | 8,417,825 | -0.06(-0.46%) |
May 19, 2004 | 12.86 | 12.94 | 12.73 | 12.79 | 13,020,581 | -0.04(-0.31%) |
May 18, 2004 | 13.02 | 13.02 | 12.75 | 12.83 | 10,665,249 | -0.19(-1.49%) |
May 17, 2004 | 13.09 | 13.18 | 12.97 | 13.02 | 12,063,123 | -0.16(-1.23%) |
May 14, 2004 | 13.08 | 13.29 | 13.08 | 13.19 | 13,759,412 | +0.12(+0.89%) |
May 13, 2004 | 13.02 | 13.18 | 13.01 | 13.07 | 13,048,349 | +0.01(+0.04%) |
May 12, 2004 | 12.90 | 13.10 | 12.89 | 13.06 | 14,559,051 | +0.12(+0.96%) |
May 11, 2004 | 12.68 | 12.94 | 12.68 | 12.94 | 11,564,360 | +0.25(+2.01%) |
May 10, 2004 | 12.87 | 12.91 | 12.52 | 12.68 | 15,566,772 | -0.35(-2.71%) |
May 07, 2004 | 13.21 | 13.27 | 13.03 | 13.04 | 9,184,072 | -0.27(-2.00%) |
May 06, 2004 | 13.40 | 13.44 | 13.20 | 13.30 | 9,524,665 | -0.12(-0.92%) |
May 05, 2004 | 13.19 | 13.46 | 13.16 | 13.43 | 12,701,077 | +0.19(+1.41%) |
May 04, 2004 | 13.28 | 13.41 | 13.22 | 13.24 | 12,206,531 | -0.02(-0.12%) |