Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.77 | 12.96 | 12.72 | 12.96 | 14,200,054 | +0.19(+1.46%) |
Jul 29, 2004 | 13.02 | 13.16 | 12.58 | 12.77 | 36,402,336 | -0.57(-4.24%) |
Jul 28, 2004 | 13.40 | 13.44 | 13.16 | 13.34 | 8,908,934 | -0.06(-0.46%) |
Jul 27, 2004 | 13.24 | 13.43 | 13.21 | 13.40 | 8,300,635 | +0.16(+1.20%) |
Jul 26, 2004 | 13.30 | 13.35 | 13.11 | 13.24 | 6,768,669 | -0.06(-0.47%) |
Jul 23, 2004 | 13.28 | 13.38 | 13.28 | 13.31 | 8,474,485 | +0.02(+0.17%) |
Jul 22, 2004 | 13.17 | 13.30 | 13.13 | 13.28 | 10,926,231 | +0.10(+0.73%) |
Jul 21, 2004 | 13.30 | 13.41 | 13.17 | 13.19 | 8,982,078 | -0.13(-0.98%) |
Jul 20, 2004 | 13.36 | 13.41 | 13.22 | 13.32 | 11,623,221 | -0.07(-0.51%) |
Jul 19, 2004 | 13.39 | 13.43 | 13.34 | 13.39 | 7,262,305 | +0.05(+0.38%) |
Jul 16, 2004 | 13.37 | 13.45 | 13.07 | 13.34 | 9,324,478 | -0.03(-0.21%) |
Jul 15, 2004 | 13.50 | 13.55 | 13.36 | 13.36 | 7,939,331 | -0.16(-1.21%) |
Jul 14, 2004 | 13.68 | 13.75 | 13.49 | 13.53 | 10,162,987 | -0.18(-1.28%) |
Jul 13, 2004 | 13.64 | 13.74 | 13.61 | 13.70 | 5,354,547 | +0.07(+0.54%) |
Jul 12, 2004 | 13.63 | 13.70 | 13.57 | 13.63 | 5,031,759 | +0.00(+0.00%) |
Jul 09, 2004 | 13.59 | 13.80 | 13.58 | 13.63 | 7,520,783 | +0.15(+1.09%) |
Jul 08, 2004 | 13.45 | 13.74 | 13.45 | 13.48 | 8,236,148 | -0.04(-0.29%) |
Jul 07, 2004 | 13.54 | 13.54 | 13.42 | 13.52 | 10,735,420 | -0.02(-0.17%) |
Jul 06, 2004 | 13.73 | 13.78 | 13.53 | 13.54 | 9,413,523 | -0.12(-0.91%) |
Jul 02, 2004 | 13.66 | 13.76 | 13.62 | 13.67 | 6,250,123 | -0.10(-0.70%) |
Jul 01, 2004 | 13.84 | 13.87 | 13.65 | 13.77 | 9,898,148 | -0.10(-0.73%) |
Jun 30, 2004 | 13.88 | 13.90 | 13.82 | 13.87 | 12,382,579 | -0.08(-0.61%) |
Jun 29, 2004 | 14.00 | 14.03 | 13.93 | 13.95 | 7,019,197 | -0.05(-0.36%) |
Jun 28, 2004 | 13.98 | 14.09 | 13.94 | 14.00 | 8,783,140 | +0.11(+0.77%) |
Jun 25, 2004 | 14.03 | 14.07 | 13.90 | 13.90 | 12,758,017 | -0.11(-0.81%) |
Jun 24, 2004 | 14.15 | 14.16 | 14.01 | 14.01 | 9,386,845 | -0.15(-1.04%) |
Jun 23, 2004 | 14.21 | 14.23 | 14.01 | 14.16 | 14,533,090 | -0.08(-0.60%) |
Jun 22, 2004 | 14.30 | 14.33 | 14.20 | 14.24 | 8,245,512 | -0.08(-0.55%) |
Jun 21, 2004 | 14.32 | 14.41 | 14.29 | 14.32 | 6,945,523 | +0.00(+0.00%) |
Jun 18, 2004 | 14.40 | 14.54 | 14.31 | 14.32 | 10,946,196 | -0.23(-1.56%) |
Jun 17, 2004 | 14.48 | 14.57 | 14.42 | 14.55 | 5,561,436 | +0.00(+0.00%) |
Jun 16, 2004 | 14.60 | 14.68 | 14.48 | 14.55 | 6,864,428 | -0.08(-0.54%) |
Jun 15, 2004 | 14.66 | 14.77 | 14.57 | 14.63 | 8,057,704 | +0.03(+0.23%) |
Jun 14, 2004 | 14.55 | 14.73 | 14.54 | 14.59 | 7,541,454 | -0.04(-0.27%) |
Jun 10, 2004 | 14.56 | 14.63 | 14.54 | 14.63 | 6,106,484 | +0.12(+0.86%) |
Jun 09, 2004 | 14.60 | 14.70 | 14.45 | 14.51 | 6,097,297 | -0.15(-1.04%) |
Jun 08, 2004 | 14.69 | 14.77 | 14.60 | 14.66 | 8,752,575 | +0.00(+0.00%) |
Jun 07, 2004 | 14.46 | 14.68 | 14.46 | 14.66 | 8,812,998 | +0.24(+1.69%) |
Jun 04, 2004 | 14.27 | 14.42 | 14.27 | 14.42 | 9,493,735 | +0.17(+1.19%) |
Jun 03, 2004 | 14.32 | 14.36 | 14.22 | 14.25 | 5,956,309 | -0.07(-0.48%) |
Jun 02, 2004 | 14.34 | 14.38 | 14.17 | 14.31 | 7,192,517 | +0.02(+0.12%) |
Jun 01, 2004 | 14.29 | 14.33 | 14.22 | 14.30 | 7,532,797 | -0.01(-0.04%) |
May 28, 2004 | 14.24 | 14.32 | 14.18 | 14.30 | 8,723,953 | +0.01(+0.08%) |
May 27, 2004 | 14.20 | 14.32 | 14.16 | 14.29 | 8,822,362 | +0.11(+0.80%) |
May 26, 2004 | 14.20 | 14.23 | 14.11 | 14.18 | 7,230,150 | -0.03(-0.24%) |
May 25, 2004 | 14.02 | 14.23 | 14.02 | 14.21 | 8,276,784 | +0.10(+0.72%) |
May 24, 2004 | 14.18 | 14.21 | 14.00 | 14.11 | 8,085,443 | -0.08(-0.56%) |
May 21, 2004 | 14.68 | 14.68 | 14.10 | 14.19 | 10,123,058 | -0.02(-0.16%) |
May 20, 2004 | 14.32 | 14.40 | 14.18 | 14.21 | 11,029,587 | -0.22(-1.49%) |
May 19, 2004 | 14.52 | 14.66 | 14.37 | 14.43 | 7,441,102 | -0.03(-0.23%) |
May 18, 2004 | 14.43 | 14.60 | 14.41 | 14.46 | 6,908,774 | +0.07(+0.47%) |
May 17, 2004 | 14.32 | 14.55 | 14.30 | 14.39 | 7,178,913 | -0.13(-0.90%) |
May 14, 2004 | 14.35 | 14.60 | 14.35 | 14.52 | 7,051,529 | +0.10(+0.71%) |
May 13, 2004 | 14.47 | 14.52 | 14.35 | 14.42 | 6,963,367 | -0.05(-0.35%) |
May 12, 2004 | 14.29 | 14.49 | 14.20 | 14.47 | 7,475,554 | +0.07(+0.47%) |
May 11, 2004 | 14.37 | 14.44 | 14.26 | 14.40 | 8,492,683 | +0.04(+0.28%) |
May 10, 2004 | 14.66 | 14.67 | 14.19 | 14.37 | 12,681,163 | -0.35(-2.38%) |
May 07, 2004 | 14.82 | 14.93 | 14.72 | 14.72 | 11,722,161 | -0.10(-0.69%) |
May 06, 2004 | 14.74 | 14.88 | 14.65 | 14.82 | 12,386,112 | +0.07(+0.50%) |
May 05, 2004 | 14.77 | 14.95 | 14.70 | 14.74 | 13,577,975 | +0.15(+1.05%) |
May 04, 2004 | 14.60 | 14.67 | 14.42 | 14.59 | 11,493,187 | +0.10(+0.66%) |