Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.24 | 14.27 | 14.01 | 14.26 | 8,620,883 | +0.03(+0.18%) |
Jul 29, 2004 | 14.26 | 14.41 | 14.08 | 14.23 | 10,496,441 | +0.42(+3.05%) |
Jul 28, 2004 | 13.94 | 13.95 | 13.59 | 13.81 | 9,790,798 | -0.18(-1.30%) |
Jul 27, 2004 | 13.55 | 14.04 | 13.51 | 13.99 | 7,561,622 | +0.45(+3.29%) |
Jul 26, 2004 | 13.64 | 13.79 | 13.38 | 13.55 | 5,269,396 | -0.06(-0.46%) |
Jul 23, 2004 | 13.50 | 13.81 | 13.48 | 13.61 | 5,104,926 | -0.01(-0.05%) |
Jul 22, 2004 | 13.57 | 13.69 | 13.27 | 13.62 | 9,222,558 | -0.01(-0.09%) |
Jul 21, 2004 | 13.91 | 14.04 | 13.63 | 13.63 | 6,880,179 | -0.24(-1.72%) |
Jul 20, 2004 | 13.82 | 14.01 | 13.74 | 13.87 | 11,156,708 | +0.11(+0.82%) |
Jul 19, 2004 | 13.97 | 14.11 | 13.70 | 13.75 | 7,182,689 | -0.20(-1.44%) |
Jul 16, 2004 | 14.55 | 14.56 | 13.84 | 13.96 | 15,172,442 | -0.60(-4.10%) |
Jul 15, 2004 | 14.51 | 14.76 | 14.47 | 14.55 | 6,333,115 | +0.03(+0.22%) |
Jul 14, 2004 | 14.55 | 14.67 | 14.43 | 14.52 | 5,616,167 | -0.11(-0.77%) |
Jul 13, 2004 | 14.76 | 14.83 | 14.60 | 14.63 | 7,043,057 | -0.18(-1.23%) |
Jul 12, 2004 | 14.91 | 14.92 | 14.67 | 14.82 | 8,559,744 | -0.09(-0.63%) |
Jul 09, 2004 | 14.55 | 14.93 | 14.54 | 14.91 | 7,889,606 | +0.37(+2.55%) |
Jul 08, 2004 | 14.38 | 14.82 | 14.22 | 14.54 | 16,993,390 | -0.21(-1.41%) |
Jul 07, 2004 | 14.70 | 14.93 | 14.60 | 14.75 | 11,688,329 | -0.05(-0.34%) |
Jul 06, 2004 | 14.50 | 15.07 | 14.49 | 14.80 | 8,197,210 | +0.08(+0.51%) |
Jul 02, 2004 | 15.39 | 15.39 | 14.33 | 14.72 | 16,634,995 | -0.68(-4.40%) |
Jul 01, 2004 | 15.24 | 15.43 | 15.08 | 15.40 | 6,009,907 | +0.17(+1.11%) |
Jun 30, 2004 | 15.19 | 15.32 | 15.08 | 15.23 | 6,153,679 | +0.04(+0.25%) |
Jun 29, 2004 | 15.83 | 15.84 | 15.17 | 15.19 | 9,389,098 | -0.72(-4.54%) |
Jun 28, 2004 | 15.80 | 16.07 | 15.74 | 15.92 | 7,288,249 | +0.13(+0.84%) |
Jun 25, 2004 | 15.84 | 16.01 | 15.76 | 15.78 | 9,775,991 | +0.03(+0.20%) |
Jun 24, 2004 | 16.12 | 16.12 | 15.73 | 15.75 | 7,302,260 | -0.36(-2.26%) |
Jun 23, 2004 | 15.58 | 16.15 | 15.58 | 16.12 | 7,314,678 | +0.56(+3.59%) |
Jun 22, 2004 | 15.61 | 15.76 | 15.43 | 15.56 | 6,031,879 | -0.13(-0.80%) |
Jun 21, 2004 | 15.36 | 15.78 | 15.32 | 15.68 | 9,081,812 | +0.32(+2.08%) |
Jun 18, 2004 | 15.54 | 15.70 | 15.36 | 15.36 | 5,016,084 | -0.28(-1.77%) |
Jun 17, 2004 | 15.56 | 15.68 | 15.40 | 15.64 | 4,400,716 | +0.08(+0.48%) |
Jun 16, 2004 | 15.52 | 15.66 | 15.43 | 15.56 | 5,477,172 | +0.08(+0.49%) |
Jun 15, 2004 | 15.94 | 15.94 | 15.45 | 15.49 | 6,175,014 | +0.11(+0.73%) |
Jun 14, 2004 | 15.45 | 15.46 | 15.28 | 15.38 | 5,149,984 | -0.08(-0.49%) |
Jun 10, 2004 | 15.39 | 15.48 | 15.23 | 15.45 | 6,392,184 | +0.01(+0.04%) |
Jun 09, 2004 | 15.68 | 15.88 | 15.43 | 15.44 | 11,023,285 | -0.21(-1.36%) |
Jun 08, 2004 | 15.56 | 15.70 | 15.44 | 15.66 | 8,947,752 | +0.08(+0.48%) |
Jun 07, 2004 | 15.51 | 15.63 | 15.46 | 15.58 | 4,581,426 | +0.10(+0.65%) |
Jun 04, 2004 | 15.54 | 15.58 | 15.32 | 15.48 | 9,939,346 | +0.06(+0.37%) |
Jun 03, 2004 | 15.29 | 15.61 | 15.14 | 15.43 | 14,327,007 | +0.06(+0.37%) |
Jun 02, 2004 | 15.42 | 15.44 | 15.29 | 15.37 | 7,173,932 | -0.05(-0.33%) |
Jun 01, 2004 | 15.17 | 15.44 | 15.11 | 15.42 | 7,149,094 | +0.25(+1.66%) |
May 28, 2004 | 15.11 | 15.32 | 15.00 | 15.17 | 6,415,270 | +0.03(+0.21%) |
May 27, 2004 | 14.79 | 15.16 | 14.77 | 15.14 | 17,381,238 | +0.43(+2.95%) |
May 26, 2004 | 14.46 | 14.79 | 14.45 | 14.70 | 11,640,405 | +0.16(+1.12%) |
May 25, 2004 | 14.13 | 14.57 | 14.09 | 14.54 | 7,664,953 | +0.33(+2.30%) |
May 24, 2004 | 14.19 | 14.33 | 14.08 | 14.21 | 4,991,883 | +0.03(+0.22%) |
May 21, 2004 | 14.08 | 14.23 | 13.57 | 14.18 | 12,233,323 | +0.04(+0.31%) |
May 20, 2004 | 14.07 | 14.23 | 13.96 | 14.14 | 8,373,621 | +0.07(+0.49%) |
May 19, 2004 | 14.07 | 14.28 | 14.02 | 14.07 | 8,690,619 | +0.11(+0.81%) |
May 18, 2004 | 13.70 | 14.06 | 13.69 | 13.96 | 6,114,353 | +0.26(+1.88%) |
May 17, 2004 | 13.52 | 13.78 | 13.43 | 13.70 | 5,941,763 | -0.05(-0.37%) |
May 14, 2004 | 13.88 | 13.98 | 13.75 | 13.75 | 5,225,771 | -0.17(-1.22%) |
May 13, 2004 | 13.94 | 14.04 | 13.82 | 13.92 | 6,911,226 | -0.17(-1.20%) |
May 12, 2004 | 13.87 | 14.10 | 13.83 | 14.09 | 7,828,308 | +0.09(+0.67%) |
May 11, 2004 | 13.85 | 14.06 | 13.85 | 13.99 | 5,964,372 | +0.14(+1.04%) |
May 10, 2004 | 13.58 | 13.97 | 13.58 | 13.85 | 7,177,435 | +0.03(+0.23%) |
May 07, 2004 | 13.89 | 14.11 | 13.82 | 13.82 | 4,798,755 | -0.16(-1.17%) |
May 06, 2004 | 14.25 | 14.25 | 13.91 | 13.98 | 7,453,674 | -0.24(-1.72%) |
May 05, 2004 | 14.26 | 14.41 | 14.13 | 14.23 | 7,921,926 | -0.07(-0.48%) |
May 04, 2004 | 14.28 | 14.40 | 14.16 | 14.30 | 8,429,983 | +0.28(+2.02%) |