Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.61 | 15.61 | 15.32 | 15.47 | 16,125,223 | -0.13(-0.85%) |
Jul 29, 2004 | 15.63 | 15.66 | 15.54 | 15.61 | 27,681,738 | +0.07(+0.44%) |
Jul 28, 2004 | 15.21 | 15.58 | 15.21 | 15.54 | 37,397,716 | +0.34(+2.22%) |
Jul 27, 2004 | 15.06 | 15.67 | 15.00 | 15.20 | 58,208,456 | +0.55(+3.73%) |
Jul 26, 2004 | 14.33 | 14.76 | 14.32 | 14.66 | 29,447,554 | +0.47(+3.34%) |
Jul 23, 2004 | 14.15 | 14.55 | 14.09 | 14.18 | 28,760,156 | +0.29(+2.05%) |
Jul 22, 2004 | 13.73 | 14.07 | 13.72 | 13.90 | 19,618,504 | +0.19(+1.41%) |
Jul 21, 2004 | 13.97 | 13.99 | 13.70 | 13.70 | 13,768,891 | -0.24(-1.73%) |
Jul 20, 2004 | 13.81 | 13.94 | 13.77 | 13.94 | 17,693,538 | +0.10(+0.73%) |
Jul 19, 2004 | 13.99 | 13.99 | 13.81 | 13.84 | 12,974,647 | -0.05(-0.35%) |
Jul 16, 2004 | 14.11 | 14.11 | 13.82 | 13.89 | 15,310,059 | -0.08(-0.60%) |
Jul 15, 2004 | 14.09 | 14.16 | 13.98 | 13.98 | 10,422,805 | -0.14(-1.00%) |
Jul 14, 2004 | 14.08 | 14.25 | 14.06 | 14.12 | 13,164,927 | -0.10(-0.68%) |
Jul 13, 2004 | 14.27 | 14.29 | 14.06 | 14.21 | 13,254,089 | -0.14(-0.98%) |
Jul 12, 2004 | 14.29 | 14.43 | 14.22 | 14.35 | 10,990,905 | +0.12(+0.87%) |
Jul 09, 2004 | 14.27 | 14.27 | 14.15 | 14.23 | 11,493,751 | -0.02(-0.11%) |
Jul 08, 2004 | 14.49 | 14.53 | 14.19 | 14.25 | 14,190,545 | -0.24(-1.64%) |
Jul 07, 2004 | 14.39 | 14.51 | 14.35 | 14.48 | 14,369,369 | +0.00(+0.03%) |
Jul 06, 2004 | 14.47 | 14.53 | 14.39 | 14.48 | 11,539,329 | -0.00(-0.03%) |
Jul 02, 2004 | 14.57 | 14.57 | 14.36 | 14.48 | 8,720,248 | +0.01(+0.06%) |
Jul 01, 2004 | 14.66 | 14.70 | 14.37 | 14.47 | 16,953,090 | -0.06(-0.39%) |
Jun 30, 2004 | 14.55 | 14.65 | 14.42 | 14.53 | 16,970,774 | +0.06(+0.42%) |
Jun 29, 2004 | 14.49 | 14.52 | 14.44 | 14.47 | 13,516,845 | +0.03(+0.22%) |
Jun 28, 2004 | 14.39 | 14.58 | 14.31 | 14.44 | 16,925,694 | +0.08(+0.53%) |
Jun 25, 2004 | 14.27 | 14.45 | 14.25 | 14.36 | 20,997,284 | +0.10(+0.70%) |
Jun 24, 2004 | 14.25 | 14.27 | 14.13 | 14.26 | 18,262,884 | +0.03(+0.20%) |
Jun 23, 2004 | 14.21 | 14.32 | 14.19 | 14.23 | 14,234,629 | +0.03(+0.23%) |
Jun 22, 2004 | 14.29 | 14.34 | 14.07 | 14.20 | 14,433,874 | -0.14(-1.01%) |
Jun 21, 2004 | 14.45 | 14.45 | 14.23 | 14.35 | 15,195,492 | -0.18(-1.22%) |
Jun 18, 2004 | 14.36 | 14.55 | 14.33 | 14.52 | 17,831,766 | +0.12(+0.81%) |
Jun 17, 2004 | 14.23 | 14.42 | 14.21 | 14.41 | 12,530,079 | +0.06(+0.39%) |
Jun 16, 2004 | 14.43 | 14.47 | 14.33 | 14.35 | 13,204,527 | -0.08(-0.56%) |
Jun 15, 2004 | 14.55 | 14.63 | 14.31 | 14.43 | 17,557,552 | -0.03(-0.19%) |
Jun 14, 2004 | 14.56 | 14.62 | 14.42 | 14.46 | 15,558,369 | -0.10(-0.69%) |
Jun 10, 2004 | 14.45 | 14.65 | 14.42 | 14.56 | 20,479,992 | +0.16(+1.12%) |
Jun 09, 2004 | 14.19 | 14.78 | 14.11 | 14.40 | 33,149,296 | +0.12(+0.87%) |
Jun 08, 2004 | 14.12 | 14.30 | 14.05 | 14.27 | 14,380,327 | +0.04(+0.31%) |
Jun 07, 2004 | 14.09 | 14.25 | 14.05 | 14.23 | 11,780,915 | +0.19(+1.37%) |
Jun 04, 2004 | 14.04 | 14.17 | 14.00 | 14.04 | 12,495,211 | +0.01(+0.09%) |
Jun 03, 2004 | 14.01 | 14.23 | 13.98 | 14.02 | 14,536,486 | -0.10(-0.71%) |
Jun 02, 2004 | 14.01 | 14.15 | 13.95 | 14.13 | 17,463,658 | +0.12(+0.89%) |
Jun 01, 2004 | 13.88 | 14.00 | 13.75 | 14.00 | 16,521,474 | +0.12(+0.84%) |
May 28, 2004 | 14.13 | 14.13 | 13.82 | 13.88 | 14,539,475 | -0.20(-1.43%) |
May 27, 2004 | 13.95 | 14.11 | 13.85 | 14.09 | 22,865,464 | +0.27(+1.98%) |
May 26, 2004 | 14.13 | 14.16 | 13.81 | 13.81 | 24,055,710 | -0.42(-2.96%) |
May 25, 2004 | 14.15 | 14.25 | 13.98 | 14.23 | 16,968,282 | +0.04(+0.25%) |
May 24, 2004 | 14.43 | 14.44 | 14.11 | 14.20 | 14,793,015 | -0.16(-1.15%) |
May 21, 2004 | 14.37 | 14.46 | 14.29 | 14.36 | 14,285,187 | -0.01(-0.08%) |
May 20, 2004 | 14.45 | 14.51 | 14.31 | 14.37 | 12,503,181 | -0.12(-0.80%) |
May 19, 2004 | 14.62 | 14.72 | 14.45 | 14.49 | 11,105,720 | -0.01(-0.06%) |
May 18, 2004 | 14.47 | 14.62 | 14.41 | 14.50 | 11,341,826 | +0.13(+0.92%) |
May 17, 2004 | 14.41 | 14.75 | 14.33 | 14.37 | 11,846,168 | -0.23(-1.59%) |
May 14, 2004 | 14.49 | 14.72 | 14.41 | 14.60 | 14,166,885 | +0.04(+0.30%) |
May 13, 2004 | 14.51 | 14.76 | 14.45 | 14.55 | 14,245,338 | -0.01(-0.08%) |
May 12, 2004 | 14.45 | 14.63 | 14.33 | 14.57 | 13,531,788 | +0.05(+0.33%) |
May 11, 2004 | 14.51 | 14.62 | 14.41 | 14.52 | 14,931,242 | -0.08(-0.52%) |
May 10, 2004 | 14.74 | 14.88 | 14.49 | 14.60 | 17,250,714 | -0.17(-1.17%) |
May 07, 2004 | 14.97 | 15.09 | 14.76 | 14.77 | 15,477,425 | -0.31(-2.08%) |
May 06, 2004 | 15.12 | 15.15 | 14.88 | 15.08 | 12,561,710 | -0.11(-0.71%) |
May 05, 2004 | 15.12 | 15.25 | 15.06 | 15.19 | 11,372,710 | -0.02(-0.16%) |
May 04, 2004 | 15.18 | 15.34 | 15.10 | 15.21 | 15,742,920 | +0.08(+0.53%) |