Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.10 | 13.37 | 13.00 | 13.29 | 5,920,575 | +0.14(+1.07%) |
Jul 29, 2004 | 13.11 | 13.27 | 13.04 | 13.15 | 5,243,303 | +0.19(+1.47%) |
Jul 28, 2004 | 13.07 | 13.18 | 12.72 | 12.96 | 6,882,378 | -0.12(-0.93%) |
Jul 27, 2004 | 12.72 | 13.17 | 12.72 | 13.08 | 7,418,834 | +0.37(+2.93%) |
Jul 26, 2004 | 12.97 | 13.01 | 12.60 | 12.71 | 8,147,312 | -0.29(-2.25%) |
Jul 23, 2004 | 13.03 | 13.18 | 12.92 | 13.00 | 5,172,291 | -0.16(-1.20%) |
Jul 22, 2004 | 13.14 | 13.17 | 12.87 | 13.16 | 8,418,559 | +0.02(+0.13%) |
Jul 21, 2004 | 13.44 | 13.48 | 13.00 | 13.14 | 8,696,569 | -0.19(-1.43%) |
Jul 20, 2004 | 13.73 | 13.73 | 12.98 | 13.33 | 9,679,387 | +0.55(+4.32%) |
Jul 19, 2004 | 13.19 | 13.23 | 12.71 | 12.78 | 12,480,259 | -0.35(-2.65%) |
Jul 16, 2004 | 13.59 | 13.62 | 13.12 | 13.13 | 8,230,401 | -0.36(-2.70%) |
Jul 15, 2004 | 13.62 | 13.63 | 13.44 | 13.49 | 5,769,855 | -0.08(-0.59%) |
Jul 14, 2004 | 13.61 | 13.68 | 13.47 | 13.57 | 6,527,076 | -0.09(-0.65%) |
Jul 13, 2004 | 13.55 | 13.78 | 13.53 | 13.66 | 6,162,837 | +0.11(+0.84%) |
Jul 12, 2004 | 13.49 | 13.61 | 13.35 | 13.55 | 5,203,691 | +0.07(+0.53%) |
Jul 09, 2004 | 13.46 | 13.58 | 13.39 | 13.48 | 4,811,433 | +0.02(+0.14%) |
Jul 08, 2004 | 13.81 | 13.81 | 13.42 | 13.46 | 8,678,696 | -0.39(-2.79%) |
Jul 07, 2004 | 13.60 | 13.89 | 13.52 | 13.84 | 10,152,801 | +0.33(+2.45%) |
Jul 06, 2004 | 13.60 | 13.65 | 13.39 | 13.51 | 8,321,461 | -0.08(-0.59%) |
Jul 02, 2004 | 13.77 | 13.79 | 13.48 | 13.59 | 8,891,007 | -0.14(-0.99%) |
Jul 01, 2004 | 14.08 | 14.10 | 13.57 | 13.73 | 11,741,637 | -0.28(-1.97%) |
Jun 30, 2004 | 14.02 | 14.05 | 13.83 | 14.00 | 8,553,096 | +0.01(+0.08%) |
Jun 29, 2004 | 14.20 | 14.20 | 13.99 | 13.99 | 8,002,389 | -0.28(-1.99%) |
Jun 28, 2004 | 14.53 | 14.54 | 14.26 | 14.28 | 5,312,866 | -0.19(-1.32%) |
Jun 25, 2004 | 14.50 | 14.70 | 14.39 | 14.47 | 6,996,626 | -0.05(-0.34%) |
Jun 24, 2004 | 14.31 | 14.71 | 14.29 | 14.52 | 8,112,772 | +0.24(+1.66%) |
Jun 23, 2004 | 14.16 | 14.32 | 14.05 | 14.28 | 5,601,262 | +0.12(+0.86%) |
Jun 22, 2004 | 14.13 | 14.22 | 13.94 | 14.16 | 8,258,178 | +0.03(+0.20%) |
Jun 21, 2004 | 14.26 | 14.36 | 14.13 | 14.13 | 4,910,464 | -0.09(-0.62%) |
Jun 18, 2004 | 14.34 | 14.34 | 14.16 | 14.22 | 6,642,773 | -0.12(-0.83%) |
Jun 17, 2004 | 14.26 | 14.50 | 14.21 | 14.34 | 7,284,056 | -0.02(-0.17%) |
Jun 16, 2004 | 14.41 | 14.41 | 14.17 | 14.36 | 14,300,971 | -0.29(-1.96%) |
Jun 15, 2004 | 14.70 | 14.82 | 14.50 | 14.65 | 6,573,693 | +0.01(+0.06%) |
Jun 14, 2004 | 14.77 | 14.79 | 14.48 | 14.64 | 4,971,814 | -0.12(-0.84%) |
Jun 10, 2004 | 14.92 | 14.97 | 14.68 | 14.77 | 3,301,339 | -0.04(-0.24%) |
Jun 09, 2004 | 14.73 | 15.08 | 14.73 | 14.80 | 8,671,932 | +0.02(+0.15%) |
Jun 08, 2004 | 14.62 | 14.84 | 14.55 | 14.78 | 5,068,429 | +0.14(+0.94%) |
Jun 07, 2004 | 14.49 | 14.67 | 14.48 | 14.64 | 5,857,050 | +0.21(+1.43%) |
Jun 04, 2004 | 14.57 | 14.62 | 14.44 | 14.44 | 6,392,298 | +0.08(+0.56%) |
Jun 03, 2004 | 14.48 | 14.68 | 14.30 | 14.36 | 12,882,420 | -0.40(-2.73%) |
Jun 02, 2004 | 14.78 | 14.81 | 14.62 | 14.76 | 6,558,718 | +0.04(+0.26%) |
Jun 01, 2004 | 14.63 | 14.90 | 14.61 | 14.72 | 8,476,287 | +0.16(+1.08%) |
May 28, 2004 | 14.76 | 14.76 | 14.54 | 14.56 | 8,943,904 | -0.17(-1.18%) |
May 27, 2004 | 14.97 | 15.03 | 14.74 | 14.74 | 8,979,410 | -0.12(-0.82%) |
May 26, 2004 | 14.80 | 14.98 | 14.72 | 14.86 | 9,148,487 | +0.06(+0.37%) |
May 25, 2004 | 14.19 | 14.87 | 14.16 | 14.80 | 10,084,687 | +0.59(+4.12%) |
May 24, 2004 | 14.18 | 14.35 | 14.05 | 14.22 | 5,190,889 | +0.09(+0.62%) |
May 21, 2004 | 14.12 | 14.24 | 13.95 | 14.13 | 5,785,797 | +0.01(+0.10%) |
May 20, 2004 | 14.16 | 14.32 | 14.09 | 14.12 | 5,374,458 | -0.02(-0.14%) |
May 19, 2004 | 14.32 | 14.54 | 14.13 | 14.13 | 6,241,337 | -0.08(-0.56%) |
May 18, 2004 | 13.91 | 14.33 | 13.91 | 14.21 | 10,037,104 | +0.44(+3.19%) |
May 17, 2004 | 13.94 | 13.99 | 13.53 | 13.78 | 11,630,288 | -0.36(-2.52%) |
May 14, 2004 | 14.20 | 14.37 | 14.08 | 14.13 | 9,109,599 | -0.15(-1.04%) |
May 13, 2004 | 14.32 | 14.53 | 14.03 | 14.28 | 7,027,543 | -0.07(-0.48%) |
May 12, 2004 | 14.32 | 14.35 | 13.96 | 14.35 | 11,673,040 | -0.04(-0.25%) |
May 11, 2004 | 14.39 | 14.41 | 14.32 | 14.39 | 9,215,151 | +0.35(+2.50%) |
May 10, 2004 | 14.17 | 14.21 | 13.92 | 14.04 | 10,510,035 | -0.35(-2.40%) |
May 07, 2004 | 14.66 | 14.87 | 14.37 | 14.38 | 7,239,613 | -0.36(-2.43%) |
May 06, 2004 | 14.86 | 14.96 | 14.67 | 14.74 | 8,052,146 | -0.25(-1.68%) |
May 05, 2004 | 14.79 | 15.04 | 14.77 | 14.99 | 6,592,533 | +0.20(+1.34%) |
May 04, 2004 | 14.87 | 14.90 | 14.58 | 14.79 | 10,360,765 | -0.09(-0.61%) |