Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.63 | 13.74 | 13.57 | 13.69 | 6,992,786 | +0.07(+0.51%) |
Jul 29, 2004 | 13.59 | 13.71 | 13.49 | 13.62 | 6,526,696 | +0.03(+0.26%) |
Jul 28, 2004 | 13.57 | 13.63 | 13.32 | 13.59 | 8,087,321 | -0.05(-0.36%) |
Jul 27, 2004 | 13.45 | 13.66 | 13.34 | 13.64 | 8,639,905 | +0.24(+1.77%) |
Jul 26, 2004 | 13.45 | 13.49 | 13.32 | 13.40 | 6,207,444 | -0.04(-0.31%) |
Jul 23, 2004 | 13.67 | 13.69 | 13.36 | 13.44 | 8,015,770 | -0.22(-1.63%) |
Jul 22, 2004 | 13.47 | 13.74 | 13.47 | 13.67 | 7,597,668 | +0.18(+1.32%) |
Jul 21, 2004 | 13.73 | 13.90 | 13.49 | 13.49 | 8,010,885 | -0.21(-1.55%) |
Jul 20, 2004 | 13.62 | 13.73 | 13.55 | 13.70 | 5,996,813 | +0.08(+0.61%) |
Jul 19, 2004 | 13.68 | 13.76 | 13.53 | 13.62 | 8,204,274 | +0.01(+0.08%) |
Jul 16, 2004 | 13.95 | 13.95 | 13.59 | 13.61 | 11,017,194 | -0.23(-1.68%) |
Jul 15, 2004 | 13.95 | 14.07 | 13.83 | 13.84 | 9,928,693 | +0.00(+0.00%) |
Jul 14, 2004 | 13.90 | 14.05 | 13.75 | 13.84 | 11,784,432 | -0.18(-1.27%) |
Jul 13, 2004 | 13.92 | 14.05 | 13.92 | 14.02 | 11,168,630 | -0.04(-0.30%) |
Jul 12, 2004 | 13.95 | 14.16 | 13.85 | 14.06 | 11,357,709 | +0.17(+1.25%) |
Jul 09, 2004 | 14.22 | 14.23 | 13.85 | 13.89 | 15,156,543 | -0.13(-0.94%) |
Jul 08, 2004 | 13.77 | 14.14 | 13.76 | 14.02 | 13,177,242 | +0.24(+1.77%) |
Jul 07, 2004 | 13.83 | 13.95 | 13.69 | 13.77 | 9,722,659 | -0.07(-0.53%) |
Jul 06, 2004 | 14.01 | 14.07 | 13.85 | 13.85 | 12,179,258 | -0.28(-1.97%) |
Jul 02, 2004 | 14.13 | 14.24 | 14.07 | 14.13 | 5,869,515 | -0.05(-0.32%) |
Jul 01, 2004 | 14.20 | 14.32 | 13.99 | 14.17 | 12,406,268 | -0.01(-0.10%) |
Jun 30, 2004 | 14.37 | 14.37 | 14.06 | 14.18 | 11,186,446 | -0.19(-1.31%) |
Jun 29, 2004 | 14.19 | 14.43 | 14.17 | 14.37 | 10,785,011 | +0.18(+1.28%) |
Jun 28, 2004 | 14.20 | 14.32 | 14.13 | 14.19 | 13,354,827 | +0.08(+0.54%) |
Jun 25, 2004 | 14.58 | 14.60 | 14.10 | 14.11 | 20,472,038 | -0.47(-3.22%) |
Jun 24, 2004 | 14.47 | 14.60 | 14.27 | 14.58 | 18,195,898 | -0.01(-0.10%) |
Jun 23, 2004 | 14.62 | 14.65 | 14.51 | 14.60 | 8,138,183 | -0.02(-0.17%) |
Jun 22, 2004 | 14.78 | 14.91 | 14.47 | 14.62 | 17,626,936 | -0.19(-1.27%) |
Jun 21, 2004 | 14.96 | 14.97 | 14.81 | 14.81 | 8,568,354 | -0.15(-1.02%) |
Jun 18, 2004 | 15.03 | 15.05 | 14.89 | 14.96 | 12,156,844 | -0.06(-0.42%) |
Jun 17, 2004 | 14.88 | 15.05 | 14.82 | 15.03 | 7,628,415 | +0.12(+0.79%) |
Jun 16, 2004 | 14.92 | 14.95 | 14.88 | 14.91 | 7,624,105 | -0.06(-0.37%) |
Jun 15, 2004 | 14.88 | 15.03 | 14.81 | 14.96 | 21,082,380 | +0.14(+0.96%) |
Jun 14, 2004 | 14.76 | 14.91 | 14.71 | 14.82 | 9,520,648 | -0.04(-0.26%) |
Jun 10, 2004 | 14.79 | 14.92 | 14.76 | 14.86 | 10,042,198 | +0.05(+0.31%) |
Jun 09, 2004 | 14.86 | 14.89 | 14.73 | 14.81 | 9,461,166 | -0.05(-0.30%) |
Jun 08, 2004 | 14.67 | 14.88 | 14.66 | 14.86 | 8,550,825 | +0.14(+0.92%) |
Jun 07, 2004 | 14.60 | 14.73 | 14.60 | 14.72 | 9,775,820 | +0.20(+1.37%) |
Jun 04, 2004 | 14.36 | 14.55 | 14.33 | 14.53 | 9,951,394 | +0.21(+1.43%) |
Jun 03, 2004 | 14.21 | 14.42 | 14.20 | 14.32 | 7,068,647 | -0.02(-0.12%) |
Jun 02, 2004 | 14.36 | 14.36 | 14.19 | 14.34 | 7,272,382 | +0.07(+0.46%) |
Jun 01, 2004 | 14.29 | 14.34 | 14.20 | 14.27 | 8,007,724 | -0.07(-0.49%) |
May 28, 2004 | 14.48 | 14.52 | 14.20 | 14.34 | 8,422,952 | -0.12(-0.82%) |
May 27, 2004 | 14.37 | 14.49 | 14.29 | 14.46 | 8,512,894 | +0.18(+1.24%) |
May 26, 2004 | 14.12 | 14.32 | 14.06 | 14.28 | 8,656,859 | +0.15(+1.03%) |
May 25, 2004 | 13.79 | 14.15 | 13.72 | 14.14 | 11,856,270 | +0.37(+2.70%) |
May 24, 2004 | 13.96 | 13.99 | 13.76 | 13.76 | 11,152,250 | -0.14(-1.00%) |
May 21, 2004 | 14.04 | 14.07 | 13.88 | 13.90 | 11,016,619 | -0.11(-0.77%) |
May 20, 2004 | 14.14 | 14.17 | 13.99 | 14.01 | 8,728,698 | -0.20(-1.40%) |
May 19, 2004 | 14.44 | 14.44 | 14.18 | 14.21 | 9,209,155 | -0.06(-0.39%) |
May 18, 2004 | 14.44 | 14.44 | 14.24 | 14.26 | 7,591,059 | -0.03(-0.22%) |
May 17, 2004 | 14.23 | 14.46 | 14.19 | 14.30 | 9,537,028 | -0.02(-0.17%) |
May 14, 2004 | 14.27 | 14.52 | 14.23 | 14.32 | 7,985,597 | +0.05(+0.37%) |
May 13, 2004 | 14.21 | 14.37 | 14.18 | 14.27 | 8,421,228 | -0.08(-0.53%) |
May 12, 2004 | 14.10 | 14.42 | 14.09 | 14.34 | 8,732,146 | +0.10(+0.71%) |
May 11, 2004 | 14.03 | 14.26 | 14.03 | 14.24 | 7,777,552 | +0.05(+0.34%) |
May 10, 2004 | 14.42 | 14.48 | 14.11 | 14.20 | 12,489,026 | -0.25(-1.71%) |
May 07, 2004 | 14.61 | 14.75 | 14.42 | 14.44 | 8,391,630 | -0.17(-1.17%) |
May 06, 2004 | 14.61 | 14.70 | 14.55 | 14.61 | 8,194,792 | +0.01(+0.05%) |
May 05, 2004 | 14.44 | 14.70 | 14.44 | 14.61 | 9,578,407 | +0.07(+0.45%) |
May 04, 2004 | 14.73 | 14.73 | 14.46 | 14.54 | 11,811,156 | -0.19(-1.28%) |