Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.89 | 13.00 | 12.71 | 12.98 | 2,035,761 | -0.04(-0.28%) |
Jul 29, 2004 | 12.81 | 13.28 | 12.81 | 13.02 | 2,731,027 | +0.24(+1.90%) |
Jul 28, 2004 | 12.63 | 12.93 | 12.33 | 12.78 | 3,709,569 | +0.03(+0.21%) |
Jul 27, 2004 | 12.63 | 12.77 | 12.60 | 12.75 | 3,337,253 | +0.19(+1.50%) |
Jul 26, 2004 | 12.66 | 12.76 | 12.54 | 12.56 | 2,953,904 | -0.18(-1.41%) |
Jul 23, 2004 | 12.74 | 12.90 | 12.69 | 12.74 | 4,115,763 | -0.02(-0.14%) |
Jul 22, 2004 | 12.90 | 13.10 | 12.53 | 12.76 | 4,281,250 | -0.16(-1.25%) |
Jul 21, 2004 | 13.37 | 13.51 | 12.89 | 12.92 | 2,823,298 | -0.28(-2.11%) |
Jul 20, 2004 | 12.89 | 13.25 | 12.79 | 13.20 | 3,577,849 | +0.31(+2.44%) |
Jul 19, 2004 | 13.08 | 13.10 | 12.74 | 12.89 | 5,724,380 | -0.19(-1.44%) |
Jul 16, 2004 | 13.59 | 13.59 | 13.07 | 13.07 | 4,220,293 | -0.16(-1.22%) |
Jul 15, 2004 | 13.68 | 13.68 | 13.15 | 13.24 | 8,543,779 | -0.28(-2.06%) |
Jul 14, 2004 | 13.73 | 13.86 | 13.51 | 13.51 | 2,473,269 | -0.31(-2.21%) |
Jul 13, 2004 | 13.91 | 14.03 | 13.82 | 13.82 | 3,584,870 | -0.14(-1.03%) |
Jul 12, 2004 | 13.87 | 14.05 | 13.84 | 13.96 | 1,561,367 | +0.05(+0.39%) |
Jul 09, 2004 | 14.00 | 14.21 | 13.87 | 13.91 | 3,975,796 | -0.03(-0.19%) |
Jul 08, 2004 | 14.27 | 14.38 | 13.93 | 13.94 | 1,993,860 | -0.47(-3.24%) |
Jul 07, 2004 | 14.12 | 14.49 | 14.09 | 14.40 | 3,440,668 | +0.18(+1.26%) |
Jul 06, 2004 | 14.38 | 14.43 | 14.14 | 14.22 | 2,858,401 | -0.32(-2.22%) |
Jul 02, 2004 | 14.67 | 14.68 | 14.39 | 14.55 | 2,875,340 | -0.25(-1.70%) |
Jul 01, 2004 | 14.92 | 15.12 | 14.65 | 14.80 | 2,307,225 | -0.25(-1.67%) |
Jun 30, 2004 | 15.00 | 15.10 | 14.85 | 15.05 | 2,383,004 | -0.04(-0.24%) |
Jun 29, 2004 | 14.87 | 15.18 | 14.87 | 15.08 | 3,206,424 | +0.15(+1.02%) |
Jun 28, 2004 | 15.31 | 15.31 | 14.81 | 14.93 | 5,684,374 | -0.32(-2.12%) |
Jun 25, 2004 | 14.20 | 15.26 | 14.16 | 15.26 | 11,888,944 | +1.10(+7.80%) |
Jun 24, 2004 | 14.27 | 14.28 | 14.14 | 14.15 | 3,580,078 | -0.16(-1.13%) |
Jun 23, 2004 | 14.04 | 14.34 | 13.91 | 14.31 | 4,161,787 | +0.24(+1.72%) |
Jun 22, 2004 | 14.10 | 14.28 | 14.07 | 14.07 | 2,463,685 | -0.10(-0.70%) |
Jun 21, 2004 | 14.09 | 14.28 | 14.08 | 14.17 | 2,223,981 | -0.08(-0.57%) |
Jun 18, 2004 | 13.77 | 14.33 | 13.77 | 14.25 | 5,101,661 | +0.34(+2.45%) |
Jun 17, 2004 | 13.82 | 13.96 | 13.78 | 13.91 | 4,137,828 | +0.04(+0.26%) |
Jun 16, 2004 | 13.80 | 13.91 | 13.65 | 13.87 | 2,431,702 | +0.04(+0.32%) |
Jun 15, 2004 | 13.73 | 13.89 | 13.64 | 13.83 | 2,794,770 | +0.21(+1.52%) |
Jun 14, 2004 | 13.55 | 13.79 | 13.46 | 13.62 | 3,071,249 | -0.12(-0.85%) |
Jun 10, 2004 | 13.95 | 14.07 | 13.64 | 13.74 | 2,827,533 | -0.31(-2.24%) |
Jun 09, 2004 | 14.13 | 14.35 | 14.04 | 14.05 | 3,400,439 | -0.07(-0.51%) |
Jun 08, 2004 | 13.86 | 14.13 | 13.78 | 14.12 | 4,541,236 | +0.18(+1.29%) |
Jun 07, 2004 | 13.98 | 14.08 | 13.85 | 13.94 | 2,558,742 | -0.05(-0.38%) |
Jun 04, 2004 | 13.91 | 14.09 | 13.82 | 14.00 | 2,793,989 | +0.23(+1.69%) |
Jun 03, 2004 | 14.00 | 14.07 | 13.74 | 13.77 | 3,183,022 | -0.35(-2.48%) |
Jun 02, 2004 | 13.77 | 14.12 | 13.68 | 14.12 | 4,325,937 | +0.33(+2.41%) |
Jun 01, 2004 | 13.82 | 13.89 | 13.59 | 13.78 | 2,518,959 | -0.13(-0.97%) |
May 28, 2004 | 14.08 | 14.23 | 13.85 | 13.92 | 3,091,531 | -0.13(-0.96%) |
May 27, 2004 | 14.29 | 14.31 | 13.99 | 14.05 | 3,900,241 | -0.03(-0.19%) |
May 26, 2004 | 14.09 | 14.28 | 14.08 | 14.08 | 3,697,311 | -0.06(-0.44%) |
May 25, 2004 | 13.70 | 14.27 | 13.68 | 14.14 | 5,835,373 | +0.44(+3.21%) |
May 24, 2004 | 13.68 | 13.85 | 13.58 | 13.70 | 3,797,272 | +0.04(+0.26%) |
May 21, 2004 | 13.46 | 13.69 | 13.41 | 13.67 | 4,476,936 | +0.36(+2.70%) |
May 20, 2004 | 13.24 | 13.40 | 13.19 | 13.31 | 3,214,336 | +0.05(+0.41%) |
May 19, 2004 | 13.46 | 13.68 | 13.14 | 13.25 | 4,517,946 | -0.11(-0.81%) |
May 18, 2004 | 12.92 | 13.37 | 12.90 | 13.36 | 4,013,351 | +0.55(+4.27%) |
May 17, 2004 | 12.70 | 12.95 | 12.61 | 12.81 | 3,664,437 | -0.04(-0.28%) |
May 14, 2004 | 12.55 | 12.95 | 12.55 | 12.85 | 4,546,474 | +0.23(+1.85%) |
May 13, 2004 | 12.60 | 12.72 | 12.47 | 12.62 | 2,707,625 | +0.13(+1.08%) |
May 12, 2004 | 12.49 | 12.54 | 12.17 | 12.48 | 2,567,992 | +0.00(+0.00%) |
May 11, 2004 | 12.47 | 12.71 | 12.43 | 12.48 | 3,037,594 | +0.02(+0.14%) |
May 10, 2004 | 12.57 | 12.70 | 12.25 | 12.46 | 4,189,424 | -0.10(-0.79%) |
May 07, 2004 | 12.75 | 12.93 | 12.56 | 12.56 | 2,654,580 | -0.24(-1.89%) |
May 06, 2004 | 12.87 | 12.87 | 12.69 | 12.81 | 2,924,707 | -0.16(-1.25%) |
May 05, 2004 | 12.91 | 13.10 | 12.85 | 12.97 | 3,021,882 | -0.04(-0.28%) |
May 04, 2004 | 13.10 | 13.12 | 12.89 | 13.00 | 4,010,119 | +0.06(+0.49%) |