Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.93 | 14.04 | 13.81 | 13.87 | 6,461,258 | -0.06(-0.40%) |
Jul 29, 2004 | 13.69 | 13.98 | 13.39 | 13.93 | 9,660,452 | +0.30(+2.24%) |
Jul 28, 2004 | 13.87 | 13.88 | 12.95 | 13.62 | 28,189,774 | -0.70(-4.89%) |
Jul 27, 2004 | 14.34 | 14.38 | 14.21 | 14.32 | 3,616,704 | -0.06(-0.44%) |
Jul 26, 2004 | 14.43 | 14.49 | 14.32 | 14.39 | 3,080,885 | -0.04(-0.27%) |
Jul 23, 2004 | 14.51 | 14.51 | 14.41 | 14.42 | 3,599,843 | -0.09(-0.60%) |
Jul 22, 2004 | 14.63 | 14.63 | 14.39 | 14.51 | 4,831,797 | -0.12(-0.81%) |
Jul 21, 2004 | 14.52 | 14.69 | 14.43 | 14.63 | 5,305,318 | +0.11(+0.75%) |
Jul 20, 2004 | 14.47 | 14.57 | 14.42 | 14.52 | 4,347,132 | +0.05(+0.34%) |
Jul 19, 2004 | 14.42 | 14.51 | 14.40 | 14.47 | 2,358,173 | +0.09(+0.66%) |
Jul 16, 2004 | 14.50 | 14.52 | 14.35 | 14.38 | 3,608,702 | +0.04(+0.24%) |
Jul 15, 2004 | 14.38 | 14.46 | 14.32 | 14.34 | 2,966,577 | +0.02(+0.15%) |
Jul 14, 2004 | 14.26 | 14.39 | 14.24 | 14.32 | 3,097,746 | -0.02(-0.17%) |
Jul 13, 2004 | 14.38 | 14.41 | 14.20 | 14.35 | 3,556,692 | +0.06(+0.39%) |
Jul 12, 2004 | 14.21 | 14.35 | 14.20 | 14.29 | 3,750,158 | +0.14(+1.01%) |
Jul 09, 2004 | 14.32 | 14.34 | 14.13 | 14.15 | 4,458,010 | -0.17(-1.17%) |
Jul 08, 2004 | 14.42 | 14.45 | 14.31 | 14.32 | 2,723,673 | -0.11(-0.73%) |
Jul 07, 2004 | 14.37 | 14.50 | 14.34 | 14.42 | 3,538,688 | +0.05(+0.37%) |
Jul 06, 2004 | 14.28 | 14.40 | 14.25 | 14.37 | 3,359,511 | +0.03(+0.20%) |
Jul 02, 2004 | 14.25 | 14.38 | 14.17 | 14.34 | 2,077,547 | +0.09(+0.66%) |
Jul 01, 2004 | 14.28 | 14.39 | 14.18 | 14.25 | 3,641,566 | -0.04(-0.25%) |
Jun 30, 2004 | 14.18 | 14.30 | 14.10 | 14.28 | 4,097,654 | +0.10(+0.72%) |
Jun 29, 2004 | 14.28 | 14.28 | 14.15 | 14.18 | 4,029,355 | -0.01(-0.10%) |
Jun 28, 2004 | 14.14 | 14.35 | 14.07 | 14.19 | 4,540,598 | +0.06(+0.40%) |
Jun 25, 2004 | 14.13 | 14.20 | 14.07 | 14.14 | 5,861,427 | +0.01(+0.05%) |
Jun 24, 2004 | 14.12 | 14.21 | 14.06 | 14.13 | 3,721,581 | +0.03(+0.22%) |
Jun 23, 2004 | 14.26 | 14.26 | 14.03 | 14.10 | 4,255,685 | -0.15(-1.06%) |
Jun 22, 2004 | 14.09 | 14.26 | 14.07 | 14.25 | 3,985,918 | +0.17(+1.19%) |
Jun 21, 2004 | 14.14 | 14.18 | 14.05 | 14.08 | 3,304,071 | -0.11(-0.76%) |
Jun 18, 2004 | 14.18 | 14.26 | 14.15 | 14.19 | 4,291,407 | -0.05(-0.37%) |
Jun 17, 2004 | 14.31 | 14.33 | 14.23 | 14.24 | 4,004,208 | -0.02(-0.15%) |
Jun 16, 2004 | 14.25 | 14.33 | 14.25 | 14.26 | 2,661,089 | +0.01(+0.10%) |
Jun 15, 2004 | 14.31 | 14.34 | 14.18 | 14.25 | 3,456,958 | -0.02(-0.17%) |
Jun 14, 2004 | 14.31 | 14.42 | 14.22 | 14.27 | 2,823,692 | -0.15(-1.02%) |
Jun 10, 2004 | 14.40 | 14.44 | 14.35 | 14.42 | 2,515,632 | +0.10(+0.68%) |
Jun 09, 2004 | 14.45 | 14.50 | 14.31 | 14.32 | 2,927,141 | -0.18(-1.25%) |
Jun 08, 2004 | 14.46 | 14.53 | 14.42 | 14.50 | 2,648,515 | -0.02(-0.12%) |
Jun 07, 2004 | 14.41 | 14.54 | 14.41 | 14.52 | 2,325,595 | +0.15(+1.05%) |
Jun 04, 2004 | 14.29 | 14.43 | 14.28 | 14.37 | 2,360,173 | +0.11(+0.79%) |
Jun 03, 2004 | 14.24 | 14.31 | 14.21 | 14.26 | 2,328,453 | -0.04(-0.29%) |
Jun 02, 2004 | 14.24 | 14.34 | 14.24 | 14.30 | 2,968,292 | +0.06(+0.42%) |
Jun 01, 2004 | 14.22 | 14.27 | 14.12 | 14.24 | 3,040,592 | +0.04(+0.25%) |
May 28, 2004 | 14.24 | 14.27 | 14.08 | 14.21 | 3,277,495 | +0.01(+0.05%) |
May 27, 2004 | 14.26 | 14.40 | 14.12 | 14.20 | 5,425,627 | -0.23(-1.60%) |
May 26, 2004 | 14.30 | 14.47 | 14.27 | 14.43 | 3,164,330 | +0.05(+0.37%) |
May 25, 2004 | 14.24 | 14.42 | 14.13 | 14.38 | 3,744,443 | +0.07(+0.51%) |
May 24, 2004 | 14.31 | 14.38 | 14.16 | 14.31 | 3,141,468 | +0.08(+0.59%) |
May 21, 2004 | 14.29 | 14.41 | 14.18 | 14.22 | 3,541,546 | -0.01(-0.10%) |
May 20, 2004 | 14.14 | 14.24 | 14.05 | 14.24 | 3,311,501 | +0.13(+0.94%) |
May 19, 2004 | 14.40 | 14.47 | 14.08 | 14.10 | 6,101,759 | -0.30(-2.09%) |
May 18, 2004 | 13.89 | 14.47 | 13.89 | 14.40 | 7,994,985 | +0.70(+5.13%) |
May 17, 2004 | 13.70 | 13.78 | 13.55 | 13.70 | 4,234,824 | -0.21(-1.51%) |
May 14, 2004 | 13.84 | 13.99 | 13.80 | 13.91 | 2,175,852 | -0.01(-0.05%) |
May 13, 2004 | 13.93 | 14.00 | 13.85 | 13.92 | 3,759,589 | +0.01(+0.10%) |
May 12, 2004 | 13.85 | 13.91 | 13.69 | 13.90 | 3,874,468 | +0.08(+0.61%) |
May 11, 2004 | 13.85 | 13.94 | 13.74 | 13.82 | 5,989,166 | -0.08(-0.58%) |
May 10, 2004 | 14.03 | 14.04 | 13.83 | 13.90 | 5,039,266 | -0.20(-1.44%) |
May 07, 2004 | 14.34 | 14.46 | 14.09 | 14.10 | 3,648,138 | -0.32(-2.21%) |
May 06, 2004 | 14.49 | 14.58 | 14.39 | 14.42 | 2,570,786 | -0.14(-0.94%) |
May 05, 2004 | 14.46 | 14.59 | 14.44 | 14.56 | 4,337,701 | +0.04(+0.27%) |
May 04, 2004 | 14.72 | 14.72 | 14.48 | 14.52 | 4,171,097 | -0.13(-0.86%) |