Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.12 | 14.34 | 14.12 | 14.34 | 1,345,384 | +0.10(+0.71%) |
Jul 29, 2004 | 14.21 | 14.31 | 14.18 | 14.24 | 2,465,163 | +0.10(+0.71%) |
Jul 28, 2004 | 14.08 | 14.13 | 13.94 | 14.13 | 855,312 | +0.18(+1.32%) |
Jul 27, 2004 | 14.09 | 14.09 | 13.90 | 13.95 | 1,385,256 | -0.02(-0.13%) |
Jul 26, 2004 | 13.99 | 14.08 | 13.93 | 13.97 | 1,281,790 | -0.04(-0.25%) |
Jul 23, 2004 | 14.13 | 14.13 | 13.99 | 14.00 | 450,031 | -0.08(-0.59%) |
Jul 22, 2004 | 14.11 | 14.15 | 14.00 | 14.09 | 522,877 | -0.10(-0.67%) |
Jul 21, 2004 | 14.44 | 14.44 | 14.16 | 14.18 | 755,211 | -0.23(-1.57%) |
Jul 20, 2004 | 14.38 | 14.44 | 14.34 | 14.41 | 811,907 | +0.03(+0.21%) |
Jul 19, 2004 | 14.34 | 14.41 | 14.31 | 14.38 | 1,291,380 | +0.07(+0.46%) |
Jul 16, 2004 | 14.25 | 14.33 | 14.24 | 14.31 | 756,053 | +0.10(+0.71%) |
Jul 15, 2004 | 14.18 | 14.25 | 14.12 | 14.21 | 671,430 | +0.07(+0.46%) |
Jul 14, 2004 | 13.97 | 14.19 | 13.97 | 14.15 | 708,946 | +0.12(+0.89%) |
Jul 13, 2004 | 14.09 | 14.09 | 13.98 | 14.02 | 880,884 | -0.03(-0.21%) |
Jul 12, 2004 | 13.99 | 14.05 | 13.97 | 14.05 | 773,549 | +0.03(+0.21%) |
Jul 09, 2004 | 14.03 | 14.15 | 13.94 | 14.02 | 1,576,708 | -0.03(-0.21%) |
Jul 08, 2004 | 14.00 | 14.12 | 14.00 | 14.05 | 1,463,485 | -0.05(-0.38%) |
Jul 07, 2004 | 14.06 | 14.12 | 14.00 | 14.11 | 1,044,914 | +0.03(+0.21%) |
Jul 06, 2004 | 14.09 | 14.15 | 14.03 | 14.08 | 661,840 | -0.02(-0.17%) |
Jul 02, 2004 | 13.86 | 14.15 | 13.86 | 14.10 | 779,774 | +0.14(+1.02%) |
Jul 01, 2004 | 14.19 | 14.19 | 13.91 | 13.96 | 497,474 | -0.17(-1.18%) |
Jun 30, 2004 | 14.04 | 14.13 | 13.93 | 14.12 | 1,270,182 | +0.06(+0.42%) |
Jun 29, 2004 | 14.17 | 14.18 | 13.97 | 14.06 | 1,238,217 | -0.11(-0.76%) |
Jun 28, 2004 | 14.12 | 14.30 | 14.12 | 14.17 | 931,355 | +0.07(+0.46%) |
Jun 25, 2004 | 14.21 | 14.22 | 14.08 | 14.11 | 636,100 | -0.08(-0.59%) |
Jun 24, 2004 | 14.16 | 14.22 | 14.14 | 14.19 | 498,820 | +0.05(+0.34%) |
Jun 23, 2004 | 14.02 | 14.16 | 14.02 | 14.14 | 904,100 | +0.11(+0.76%) |
Jun 22, 2004 | 14.11 | 14.13 | 14.00 | 14.03 | 716,349 | -0.05(-0.38%) |
Jun 21, 2004 | 14.07 | 14.15 | 13.97 | 14.09 | 4,041,367 | +0.10(+0.68%) |
Jun 18, 2004 | 13.90 | 14.00 | 13.85 | 13.99 | 2,371,287 | -0.05(-0.34%) |
Jun 17, 2004 | 13.92 | 14.08 | 13.91 | 14.04 | 2,007,393 | +0.10(+0.68%) |
Jun 16, 2004 | 13.91 | 13.97 | 13.84 | 13.94 | 1,200,869 | +0.04(+0.30%) |
Jun 15, 2004 | 13.83 | 14.00 | 13.79 | 13.90 | 1,109,517 | +0.10(+0.69%) |
Jun 14, 2004 | 13.78 | 13.89 | 13.78 | 13.81 | 1,074,187 | -0.10(-0.68%) |
Jun 10, 2004 | 13.79 | 13.90 | 13.79 | 13.90 | 721,732 | +0.10(+0.69%) |
Jun 09, 2004 | 13.78 | 13.94 | 13.78 | 13.81 | 1,396,696 | -0.09(-0.64%) |
Jun 08, 2004 | 13.94 | 14.01 | 13.87 | 13.90 | 1,807,696 | -0.13(-0.93%) |
Jun 07, 2004 | 13.94 | 14.03 | 13.88 | 14.03 | 834,787 | +0.12(+0.85%) |
Jun 04, 2004 | 13.86 | 13.97 | 13.86 | 13.91 | 740,911 | +0.05(+0.34%) |
Jun 03, 2004 | 14.06 | 14.06 | 13.86 | 13.86 | 1,191,952 | -0.15(-1.06%) |
Jun 02, 2004 | 13.95 | 14.06 | 13.82 | 14.01 | 397,710 | +0.02(+0.17%) |
Jun 01, 2004 | 14.02 | 14.06 | 13.91 | 13.99 | 623,987 | -0.02(-0.13%) |
May 28, 2004 | 13.91 | 14.05 | 13.86 | 14.00 | 842,189 | +0.03(+0.21%) |
May 27, 2004 | 13.91 | 14.03 | 13.82 | 13.97 | 1,234,516 | +0.14(+1.03%) |
May 26, 2004 | 13.85 | 13.96 | 13.75 | 13.83 | 1,256,723 | +0.01(+0.04%) |
May 25, 2004 | 13.59 | 13.84 | 13.52 | 13.83 | 1,429,502 | +0.24(+1.79%) |
May 24, 2004 | 13.52 | 13.61 | 13.48 | 13.58 | 1,072,168 | +0.18(+1.38%) |
May 21, 2004 | 13.40 | 13.51 | 13.36 | 13.40 | 674,122 | -0.02(-0.13%) |
May 20, 2004 | 13.31 | 13.48 | 13.31 | 13.42 | 1,053,830 | +0.14(+1.03%) |
May 19, 2004 | 13.39 | 13.50 | 13.28 | 13.28 | 1,111,031 | -0.10(-0.71%) |
May 18, 2004 | 13.48 | 13.49 | 13.37 | 13.37 | 959,955 | +0.11(+0.85%) |
May 17, 2004 | 13.30 | 13.36 | 13.23 | 13.26 | 1,535,659 | -0.14(-1.06%) |
May 14, 2004 | 13.21 | 13.50 | 13.21 | 13.40 | 3,657,620 | +0.07(+0.53%) |
May 13, 2004 | 13.16 | 13.36 | 13.16 | 13.33 | 1,704,568 | +0.05(+0.40%) |
May 12, 2004 | 13.20 | 13.31 | 13.12 | 13.28 | 3,526,060 | -0.01(-0.09%) |
May 11, 2004 | 13.34 | 13.43 | 13.22 | 13.29 | 2,414,860 | -0.04(-0.27%) |
May 10, 2004 | 13.43 | 13.46 | 13.23 | 13.33 | 3,157,118 | -0.19(-1.41%) |
May 07, 2004 | 13.90 | 13.90 | 13.45 | 13.52 | 3,624,310 | -0.42(-3.03%) |
May 06, 2004 | 13.84 | 13.94 | 13.75 | 13.94 | 3,369,432 | +0.05(+0.34%) |
May 05, 2004 | 13.97 | 14.01 | 13.87 | 13.89 | 898,380 | -0.10(-0.68%) |
May 04, 2004 | 13.93 | 14.05 | 13.86 | 13.99 | 1,654,433 | +0.05(+0.38%) |