Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.49 | 13.78 | 13.39 | 13.69 | 5,747,436 | +0.15(+1.07%) |
Jul 29, 2004 | 13.51 | 13.67 | 13.43 | 13.55 | 5,089,970 | +0.20(+1.47%) |
Jul 28, 2004 | 13.46 | 13.58 | 13.10 | 13.35 | 6,681,113 | -0.13(-0.93%) |
Jul 27, 2004 | 13.10 | 13.56 | 13.10 | 13.48 | 7,201,881 | +0.38(+2.93%) |
Jul 26, 2004 | 13.36 | 13.41 | 12.98 | 13.09 | 7,909,055 | -0.30(-2.25%) |
Jul 23, 2004 | 13.42 | 13.58 | 13.31 | 13.39 | 5,021,034 | -0.16(-1.20%) |
Jul 22, 2004 | 13.54 | 13.56 | 13.26 | 13.56 | 8,172,370 | +0.02(+0.13%) |
Jul 21, 2004 | 13.84 | 13.89 | 13.39 | 13.54 | 8,442,250 | -0.20(-1.43%) |
Jul 20, 2004 | 14.15 | 14.15 | 13.37 | 13.74 | 9,396,327 | +0.57(+4.32%) |
Jul 19, 2004 | 13.59 | 13.63 | 13.09 | 13.17 | 12,115,292 | -0.36(-2.65%) |
Jul 16, 2004 | 14.00 | 14.03 | 13.51 | 13.53 | 7,989,715 | -0.38(-2.70%) |
Jul 15, 2004 | 14.03 | 14.05 | 13.84 | 13.90 | 5,601,124 | -0.08(-0.59%) |
Jul 14, 2004 | 14.02 | 14.10 | 13.88 | 13.98 | 6,336,201 | -0.09(-0.65%) |
Jul 13, 2004 | 13.95 | 14.20 | 13.93 | 14.07 | 5,982,614 | +0.12(+0.83%) |
Jul 12, 2004 | 13.90 | 14.02 | 13.75 | 13.96 | 5,051,516 | +0.07(+0.53%) |
Jul 09, 2004 | 13.86 | 13.99 | 13.80 | 13.88 | 4,670,730 | +0.02(+0.14%) |
Jul 08, 2004 | 14.22 | 14.22 | 13.82 | 13.86 | 8,424,899 | -0.40(-2.79%) |
Jul 07, 2004 | 14.01 | 14.31 | 13.93 | 14.26 | 9,855,897 | +0.34(+2.45%) |
Jul 06, 2004 | 14.01 | 14.06 | 13.80 | 13.92 | 8,078,111 | -0.08(-0.59%) |
Jul 02, 2004 | 14.18 | 14.21 | 13.89 | 14.00 | 8,631,002 | -0.14(-0.99%) |
Jul 01, 2004 | 14.51 | 14.52 | 13.97 | 14.14 | 11,398,269 | -0.28(-1.97%) |
Jun 30, 2004 | 14.44 | 14.47 | 14.24 | 14.43 | 8,302,972 | +0.01(+0.08%) |
Jun 29, 2004 | 14.63 | 14.63 | 14.41 | 14.42 | 7,768,371 | -0.29(-1.99%) |
Jun 28, 2004 | 14.97 | 14.98 | 14.69 | 14.71 | 5,157,498 | -0.20(-1.32%) |
Jun 25, 2004 | 14.94 | 15.15 | 14.83 | 14.90 | 6,792,019 | -0.05(-0.34%) |
Jun 24, 2004 | 14.74 | 15.15 | 14.72 | 14.96 | 7,875,526 | +0.24(+1.66%) |
Jun 23, 2004 | 14.59 | 14.76 | 14.47 | 14.71 | 5,437,461 | +0.13(+0.86%) |
Jun 22, 2004 | 14.56 | 14.65 | 14.36 | 14.59 | 8,016,679 | +0.03(+0.20%) |
Jun 21, 2004 | 14.69 | 14.79 | 14.56 | 14.56 | 4,766,864 | -0.09(-0.62%) |
Jun 18, 2004 | 14.77 | 14.77 | 14.59 | 14.65 | 6,448,514 | -0.12(-0.83%) |
Jun 17, 2004 | 14.69 | 14.93 | 14.64 | 14.77 | 7,071,044 | -0.03(-0.17%) |
Jun 16, 2004 | 14.84 | 14.84 | 14.59 | 14.80 | 13,882,760 | -0.30(-1.96%) |
Jun 15, 2004 | 15.14 | 15.27 | 14.94 | 15.09 | 6,381,455 | +0.01(+0.06%) |
Jun 14, 2004 | 15.21 | 15.24 | 14.91 | 15.08 | 4,826,421 | -0.13(-0.84%) |
Jun 10, 2004 | 15.37 | 15.42 | 15.13 | 15.21 | 3,204,796 | -0.04(-0.24%) |
Jun 09, 2004 | 15.17 | 15.53 | 15.17 | 15.25 | 8,418,334 | +0.02(+0.15%) |
Jun 08, 2004 | 15.06 | 15.28 | 14.99 | 15.23 | 4,920,210 | +0.14(+0.94%) |
Jun 07, 2004 | 14.93 | 15.11 | 14.91 | 15.08 | 5,685,769 | +0.21(+1.43%) |
Jun 04, 2004 | 15.01 | 15.06 | 14.87 | 14.87 | 6,205,365 | +0.08(+0.56%) |
Jun 03, 2004 | 14.91 | 15.12 | 14.73 | 14.79 | 12,505,692 | -0.42(-2.73%) |
Jun 02, 2004 | 15.23 | 15.25 | 15.06 | 15.20 | 6,366,917 | +0.04(+0.26%) |
Jun 01, 2004 | 15.07 | 15.35 | 15.05 | 15.16 | 8,228,410 | +0.16(+1.08%) |
May 28, 2004 | 15.20 | 15.20 | 14.98 | 15.00 | 8,682,352 | -0.18(-1.18%) |
May 27, 2004 | 15.42 | 15.48 | 15.18 | 15.18 | 8,716,820 | -0.13(-0.82%) |
May 26, 2004 | 15.25 | 15.44 | 15.17 | 15.31 | 8,880,952 | +0.06(+0.37%) |
May 25, 2004 | 14.61 | 15.32 | 14.59 | 15.25 | 9,789,775 | +0.60(+4.12%) |
May 24, 2004 | 14.61 | 14.78 | 14.47 | 14.65 | 5,039,089 | +0.09(+0.62%) |
May 21, 2004 | 14.54 | 14.67 | 14.37 | 14.55 | 5,616,599 | +0.01(+0.10%) |
May 20, 2004 | 14.59 | 14.76 | 14.51 | 14.54 | 5,217,289 | -0.02(-0.14%) |
May 19, 2004 | 14.76 | 14.98 | 14.56 | 14.56 | 6,058,818 | -0.08(-0.56%) |
May 18, 2004 | 14.33 | 14.76 | 14.33 | 14.64 | 9,743,583 | +0.45(+3.19%) |
May 17, 2004 | 14.36 | 14.42 | 13.94 | 14.19 | 11,290,176 | -0.37(-2.52%) |
May 14, 2004 | 14.63 | 14.80 | 14.50 | 14.56 | 8,843,202 | -0.15(-1.04%) |
May 13, 2004 | 14.75 | 14.97 | 14.45 | 14.71 | 6,822,032 | -0.07(-0.48%) |
May 12, 2004 | 14.76 | 14.78 | 14.38 | 14.78 | 11,331,678 | -0.04(-0.25%) |
May 11, 2004 | 14.83 | 14.84 | 14.75 | 14.82 | 8,945,667 | +0.36(+2.50%) |
May 10, 2004 | 14.60 | 14.64 | 14.34 | 14.46 | 10,202,684 | -0.36(-2.40%) |
May 07, 2004 | 15.11 | 15.32 | 14.80 | 14.81 | 7,027,901 | -0.37(-2.43%) |
May 06, 2004 | 15.31 | 15.41 | 15.11 | 15.18 | 7,816,673 | -0.26(-1.68%) |
May 05, 2004 | 15.24 | 15.49 | 15.22 | 15.44 | 6,399,744 | +0.20(+1.34%) |
May 04, 2004 | 15.32 | 15.35 | 15.02 | 15.24 | 10,057,779 | -0.09(-0.61%) |