Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.17 | 14.19 | 14.12 | 14.18 | 3,855,205 | -0.02(-0.14%) |
Jul 29, 2004 | 14.19 | 14.24 | 14.14 | 14.20 | 2,924,842 | +0.06(+0.43%) |
Jul 28, 2004 | 14.09 | 14.17 | 13.97 | 14.14 | 3,095,093 | +0.05(+0.32%) |
Jul 27, 2004 | 14.04 | 14.14 | 13.99 | 14.09 | 5,306,184 | +0.12(+0.83%) |
Jul 26, 2004 | 14.04 | 14.04 | 13.91 | 13.98 | 2,841,393 | +0.01(+0.04%) |
Jul 23, 2004 | 14.02 | 14.04 | 13.93 | 13.97 | 7,855,606 | -0.07(-0.51%) |
Jul 22, 2004 | 13.97 | 14.09 | 13.84 | 14.04 | 6,700,149 | +0.02(+0.11%) |
Jul 21, 2004 | 14.29 | 14.29 | 14.02 | 14.03 | 7,853,042 | -0.14(-1.00%) |
Jul 20, 2004 | 14.09 | 14.18 | 13.98 | 14.17 | 8,341,107 | +0.07(+0.50%) |
Jul 19, 2004 | 14.04 | 14.15 | 14.04 | 14.10 | 3,279,350 | +0.02(+0.14%) |
Jul 16, 2004 | 14.21 | 14.24 | 14.05 | 14.08 | 7,972,000 | +0.01(+0.04%) |
Jul 15, 2004 | 14.20 | 14.24 | 14.06 | 14.07 | 10,081,888 | -0.13(-0.93%) |
Jul 14, 2004 | 14.19 | 14.31 | 14.15 | 14.20 | 6,156,649 | -0.07(-0.46%) |
Jul 13, 2004 | 14.29 | 14.29 | 14.21 | 14.27 | 6,118,771 | +0.02(+0.11%) |
Jul 12, 2004 | 14.14 | 14.30 | 14.13 | 14.25 | 4,958,383 | +0.07(+0.46%) |
Jul 09, 2004 | 14.29 | 14.29 | 14.15 | 14.19 | 3,907,483 | +0.00(+0.00%) |
Jul 08, 2004 | 14.22 | 14.31 | 14.19 | 14.19 | 2,056,425 | -0.11(-0.75%) |
Jul 07, 2004 | 14.24 | 14.37 | 14.24 | 14.29 | 2,997,243 | -0.03(-0.21%) |
Jul 06, 2004 | 14.29 | 14.39 | 14.27 | 14.32 | 2,924,447 | -0.10(-0.70%) |
Jul 02, 2004 | 14.42 | 14.49 | 14.36 | 14.43 | 9,096,682 | +0.04(+0.28%) |
Jul 01, 2004 | 14.45 | 14.53 | 14.31 | 14.39 | 8,395,556 | -0.10(-0.70%) |
Jun 30, 2004 | 14.43 | 14.55 | 14.39 | 14.49 | 12,939,458 | +0.06(+0.42%) |
Jun 29, 2004 | 14.42 | 14.49 | 14.39 | 14.43 | 5,605,454 | -0.06(-0.42%) |
Jun 28, 2004 | 14.64 | 14.64 | 14.46 | 14.49 | 5,557,319 | -0.01(-0.07%) |
Jun 25, 2004 | 14.52 | 14.62 | 14.49 | 14.50 | 3,458,084 | -0.05(-0.35%) |
Jun 24, 2004 | 14.50 | 14.61 | 14.50 | 14.55 | 4,545,283 | +0.03(+0.21%) |
Jun 23, 2004 | 14.45 | 14.54 | 14.39 | 14.52 | 7,622,424 | +0.04(+0.25%) |
Jun 22, 2004 | 14.41 | 14.48 | 14.35 | 14.48 | 3,837,252 | +0.07(+0.49%) |
Jun 21, 2004 | 14.55 | 14.55 | 14.39 | 14.41 | 6,447,436 | -0.05(-0.32%) |
Jun 18, 2004 | 14.45 | 14.57 | 14.41 | 14.46 | 4,533,841 | -0.06(-0.38%) |
Jun 17, 2004 | 14.45 | 14.53 | 14.41 | 14.51 | 5,285,075 | +0.01(+0.07%) |
Jun 16, 2004 | 14.52 | 14.54 | 14.46 | 14.50 | 4,028,415 | +0.03(+0.18%) |
Jun 15, 2004 | 14.55 | 14.60 | 14.45 | 14.48 | 7,795,436 | +0.06(+0.39%) |
Jun 14, 2004 | 14.51 | 14.62 | 14.41 | 14.42 | 3,118,174 | -0.20(-1.39%) |
Jun 10, 2004 | 14.62 | 14.63 | 14.57 | 14.62 | 1,619,257 | +0.07(+0.49%) |
Jun 09, 2004 | 14.65 | 14.72 | 14.55 | 14.55 | 7,770,777 | -0.15(-1.03%) |
Jun 08, 2004 | 14.72 | 14.73 | 14.64 | 14.71 | 3,642,342 | -0.02(-0.14%) |
Jun 07, 2004 | 14.65 | 14.75 | 14.60 | 14.73 | 9,648,468 | +0.21(+1.43%) |
Jun 04, 2004 | 14.62 | 14.62 | 14.48 | 14.52 | 7,381,350 | +0.12(+0.85%) |
Jun 03, 2004 | 14.47 | 14.50 | 14.40 | 14.40 | 4,508,984 | -0.12(-0.80%) |
Jun 02, 2004 | 14.52 | 14.55 | 14.41 | 14.51 | 3,367,731 | +0.07(+0.49%) |
Jun 01, 2004 | 14.42 | 14.48 | 14.34 | 14.44 | 5,847,514 | -0.06(-0.38%) |
May 28, 2004 | 14.50 | 14.52 | 14.44 | 14.50 | 7,231,616 | +0.01(+0.07%) |
May 27, 2004 | 14.57 | 14.57 | 14.40 | 14.49 | 10,739,612 | +0.04(+0.25%) |
May 26, 2004 | 14.35 | 14.48 | 14.33 | 14.45 | 8,644,126 | +0.09(+0.60%) |
May 25, 2004 | 14.12 | 14.39 | 14.04 | 14.37 | 5,823,052 | +0.20(+1.43%) |
May 24, 2004 | 14.19 | 14.23 | 14.10 | 14.16 | 2,544,490 | +0.02(+0.14%) |
May 21, 2004 | 14.19 | 14.23 | 14.08 | 14.14 | 5,667,991 | +0.09(+0.61%) |
May 20, 2004 | 13.99 | 14.09 | 13.99 | 14.06 | 4,561,657 | +0.05(+0.36%) |
May 19, 2004 | 14.22 | 14.25 | 13.97 | 14.01 | 13,246,028 | +0.01(+0.07%) |
May 18, 2004 | 14.04 | 14.04 | 13.92 | 14.00 | 5,802,732 | +0.11(+0.80%) |
May 17, 2004 | 13.87 | 13.98 | 13.79 | 13.88 | 11,082,679 | -0.18(-1.30%) |
May 14, 2004 | 14.04 | 14.14 | 13.97 | 14.07 | 10,393,784 | +0.01(+0.07%) |
May 13, 2004 | 13.93 | 14.22 | 13.83 | 14.06 | 17,090,974 | +0.03(+0.18%) |
May 12, 2004 | 13.83 | 14.04 | 13.70 | 14.03 | 16,024,293 | +0.16(+1.13%) |
May 11, 2004 | 13.86 | 13.93 | 13.81 | 13.87 | 6,756,966 | +0.07(+0.51%) |
May 10, 2004 | 13.76 | 13.83 | 13.60 | 13.80 | 22,358,098 | -0.12(-0.84%) |
May 07, 2004 | 14.08 | 14.24 | 13.92 | 13.92 | 18,147,792 | -0.30(-2.14%) |
May 06, 2004 | 14.32 | 14.34 | 14.15 | 14.22 | 9,177,566 | -0.16(-1.09%) |
May 05, 2004 | 14.45 | 14.51 | 14.37 | 14.38 | 8,792,282 | -0.02(-0.11%) |
May 04, 2004 | 14.45 | 14.53 | 14.30 | 14.40 | 13,062,362 | +0.05(+0.32%) |