Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.95 | 13.38 | 12.92 | 13.30 | 46,286,124 | +0.40(+3.10%) |
Jul 29, 2004 | 12.62 | 13.02 | 12.60 | 12.90 | 45,990,320 | +0.47(+3.78%) |
Jul 28, 2004 | 12.50 | 12.59 | 12.23 | 12.43 | 44,173,124 | -0.25(-1.98%) |
Jul 27, 2004 | 12.73 | 12.82 | 12.46 | 12.68 | 36,987,172 | -0.02(-0.12%) |
Jul 26, 2004 | 12.78 | 12.95 | 12.58 | 12.69 | 32,990,492 | -0.13(-0.98%) |
Jul 23, 2004 | 13.12 | 13.22 | 12.80 | 12.82 | 27,570,048 | -0.45(-3.37%) |
Jul 22, 2004 | 13.04 | 13.33 | 12.88 | 13.27 | 43,768,852 | +0.24(+1.87%) |
Jul 21, 2004 | 13.63 | 13.64 | 12.97 | 13.02 | 47,308,296 | -0.50(-3.71%) |
Jul 20, 2004 | 13.13 | 13.54 | 13.06 | 13.53 | 38,281,028 | +0.38(+2.92%) |
Jul 19, 2004 | 13.15 | 13.32 | 13.04 | 13.14 | 33,152,176 | +0.09(+0.72%) |
Jul 16, 2004 | 13.40 | 13.48 | 13.05 | 13.05 | 36,946,080 | -0.10(-0.77%) |
Jul 15, 2004 | 13.27 | 13.45 | 13.06 | 13.15 | 44,239,484 | -0.03(-0.24%) |
Jul 14, 2004 | 13.42 | 13.71 | 13.03 | 13.18 | 85,682,992 | -0.87(-6.19%) |
Jul 13, 2004 | 14.21 | 14.31 | 13.91 | 14.05 | 39,537,240 | -0.20(-1.38%) |
Jul 12, 2004 | 14.21 | 14.26 | 14.00 | 14.25 | 45,069,856 | -0.38(-2.57%) |
Jul 09, 2004 | 14.53 | 14.70 | 14.38 | 14.62 | 27,851,432 | +0.22(+1.52%) |
Jul 08, 2004 | 14.14 | 14.63 | 14.11 | 14.40 | 37,431,388 | +0.16(+1.16%) |
Jul 07, 2004 | 14.07 | 14.48 | 14.06 | 14.24 | 25,928,448 | +0.13(+0.89%) |
Jul 06, 2004 | 14.27 | 14.29 | 13.93 | 14.11 | 39,572,844 | -0.38(-2.65%) |
Jul 02, 2004 | 14.77 | 14.77 | 14.43 | 14.50 | 30,493,510 | -0.39(-2.63%) |
Jul 01, 2004 | 15.28 | 15.30 | 14.67 | 14.89 | 39,501,124 | -0.49(-3.16%) |
Jun 30, 2004 | 15.37 | 15.54 | 15.30 | 15.37 | 38,121,896 | -0.01(-0.05%) |
Jun 29, 2004 | 14.81 | 15.41 | 14.79 | 15.38 | 46,691,676 | +0.61(+4.14%) |
Jun 28, 2004 | 15.21 | 15.21 | 14.75 | 14.77 | 30,073,156 | -0.33(-2.18%) |
Jun 25, 2004 | 14.82 | 15.16 | 14.78 | 15.10 | 29,373,204 | +0.31(+2.12%) |
Jun 24, 2004 | 14.83 | 15.09 | 14.76 | 14.79 | 31,216,558 | -0.08(-0.53%) |
Jun 23, 2004 | 14.56 | 14.91 | 14.43 | 14.87 | 47,850,772 | +0.33(+2.26%) |
Jun 22, 2004 | 14.18 | 14.56 | 14.08 | 14.54 | 34,137,468 | +0.41(+2.88%) |
Jun 21, 2004 | 14.31 | 14.44 | 14.12 | 14.13 | 21,004,542 | -0.09(-0.61%) |
Jun 18, 2004 | 14.29 | 14.56 | 14.18 | 14.21 | 31,459,404 | -0.16(-1.14%) |
Jun 17, 2004 | 14.54 | 14.57 | 14.27 | 14.38 | 29,655,610 | -0.26(-1.77%) |
Jun 16, 2004 | 14.78 | 14.83 | 14.60 | 14.64 | 23,153,270 | -0.20(-1.32%) |
Jun 15, 2004 | 14.80 | 14.96 | 14.72 | 14.83 | 25,979,492 | +0.20(+1.39%) |
Jun 14, 2004 | 14.58 | 14.65 | 14.44 | 14.63 | 24,397,614 | -0.20(-1.32%) |
Jun 10, 2004 | 14.79 | 14.86 | 14.50 | 14.83 | 25,554,034 | +0.19(+1.29%) |
Jun 09, 2004 | 14.83 | 14.95 | 14.55 | 14.64 | 34,665,908 | -0.34(-2.25%) |
Jun 08, 2004 | 15.03 | 15.10 | 14.87 | 14.98 | 32,193,300 | -0.24(-1.60%) |
Jun 07, 2004 | 14.87 | 15.24 | 14.82 | 15.22 | 25,924,620 | +0.52(+3.52%) |
Jun 04, 2004 | 14.85 | 14.93 | 14.69 | 14.70 | 26,850,700 | +0.14(+0.97%) |
Jun 03, 2004 | 14.84 | 14.85 | 14.56 | 14.56 | 33,877,524 | -0.37(-2.47%) |
Jun 02, 2004 | 15.33 | 15.41 | 14.83 | 14.93 | 41,130,348 | -0.49(-3.20%) |
Jun 01, 2004 | 15.49 | 15.66 | 15.28 | 15.42 | 25,126,152 | -0.23(-1.45%) |
May 28, 2004 | 15.48 | 15.66 | 15.24 | 15.65 | 32,801,754 | +0.29(+1.89%) |
May 27, 2004 | 15.37 | 15.56 | 15.22 | 15.36 | 48,801,356 | +0.12(+0.77%) |
May 26, 2004 | 14.99 | 15.37 | 14.93 | 15.24 | 42,928,652 | +0.18(+1.20%) |
May 25, 2004 | 14.67 | 15.12 | 14.51 | 15.06 | 43,791,184 | +0.39(+2.67%) |
May 24, 2004 | 14.47 | 14.80 | 14.43 | 14.67 | 37,110,700 | +0.27(+1.85%) |
May 21, 2004 | 14.48 | 14.54 | 14.29 | 14.40 | 28,706,176 | +0.07(+0.49%) |
May 20, 2004 | 14.72 | 14.72 | 14.30 | 14.33 | 42,116,660 | -0.27(-1.88%) |
May 19, 2004 | 15.05 | 15.16 | 14.61 | 14.61 | 75,374,112 | -0.16(-1.11%) |
May 18, 2004 | 14.79 | 14.90 | 14.65 | 14.77 | 45,412,876 | +0.31(+2.17%) |
May 17, 2004 | 14.22 | 14.75 | 14.22 | 14.46 | 35,808,800 | -0.07(-0.48%) |
May 14, 2004 | 15.10 | 15.12 | 14.51 | 14.53 | 48,899,104 | -0.29(-1.96%) |
May 13, 2004 | 15.02 | 15.12 | 14.75 | 14.82 | 46,631,316 | -0.34(-2.27%) |
May 12, 2004 | 15.23 | 15.28 | 14.66 | 15.16 | 49,778,992 | -0.20(-1.33%) |
May 11, 2004 | 15.14 | 15.45 | 15.05 | 15.37 | 46,690,652 | +0.41(+2.73%) |
May 10, 2004 | 14.72 | 15.01 | 14.56 | 14.96 | 59,028,048 | +0.33(+2.24%) |
May 07, 2004 | 14.61 | 15.07 | 14.59 | 14.63 | 47,038,908 | +0.03(+0.22%) |
May 06, 2004 | 14.36 | 14.72 | 14.27 | 14.60 | 37,898,064 | +0.04(+0.27%) |
May 05, 2004 | 14.72 | 14.73 | 14.40 | 14.56 | 37,429,344 | -0.05(-0.37%) |
May 04, 2004 | 14.33 | 14.87 | 14.27 | 14.61 | 51,497,284 | +0.42(+2.92%) |