Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.46 | 13.53 | 13.28 | 13.39 | 1,369,363 | -0.08(-0.62%) |
Jul 29, 2004 | 13.24 | 13.48 | 13.07 | 13.47 | 2,077,721 | +0.28(+2.12%) |
Jul 28, 2004 | 13.14 | 13.26 | 12.99 | 13.19 | 2,012,433 | +0.05(+0.41%) |
Jul 27, 2004 | 13.18 | 13.38 | 12.81 | 13.14 | 3,850,050 | -0.01(-0.05%) |
Jul 26, 2004 | 13.49 | 13.55 | 13.01 | 13.15 | 2,947,504 | -0.35(-2.62%) |
Jul 23, 2004 | 13.68 | 13.71 | 13.37 | 13.50 | 1,928,731 | -0.15(-1.12%) |
Jul 22, 2004 | 13.43 | 13.73 | 13.37 | 13.65 | 2,540,234 | +0.30(+2.26%) |
Jul 21, 2004 | 13.69 | 13.86 | 13.35 | 13.35 | 2,243,212 | -0.34(-2.50%) |
Jul 20, 2004 | 13.58 | 13.69 | 13.33 | 13.69 | 3,628,120 | -0.17(-1.25%) |
Jul 19, 2004 | 14.10 | 14.10 | 13.68 | 13.87 | 2,381,679 | -0.16(-1.12%) |
Jul 16, 2004 | 13.90 | 14.15 | 13.90 | 14.02 | 2,764,316 | +0.34(+2.51%) |
Jul 15, 2004 | 13.66 | 13.75 | 13.57 | 13.68 | 1,410,497 | +0.05(+0.38%) |
Jul 14, 2004 | 13.77 | 13.89 | 13.56 | 13.63 | 1,256,007 | -0.21(-1.51%) |
Jul 13, 2004 | 13.67 | 13.99 | 13.56 | 13.84 | 2,508,188 | +0.30(+2.22%) |
Jul 12, 2004 | 13.62 | 13.66 | 13.38 | 13.54 | 2,324,522 | -0.04(-0.32%) |
Jul 09, 2004 | 13.57 | 13.71 | 13.44 | 13.58 | 2,830,799 | +0.07(+0.54%) |
Jul 08, 2004 | 13.97 | 13.97 | 13.50 | 13.51 | 3,584,117 | -0.66(-4.69%) |
Jul 07, 2004 | 14.21 | 14.38 | 14.04 | 14.17 | 1,360,037 | +0.01(+0.07%) |
Jul 06, 2004 | 14.43 | 14.46 | 14.04 | 14.16 | 3,356,447 | -0.29(-2.00%) |
Jul 02, 2004 | 14.39 | 14.67 | 14.38 | 14.45 | 2,185,099 | +0.28(+1.95%) |
Jul 01, 2004 | 14.41 | 14.49 | 14.04 | 14.18 | 2,076,525 | -0.17(-1.21%) |
Jun 30, 2004 | 14.09 | 14.39 | 14.09 | 14.35 | 1,794,569 | +0.27(+1.90%) |
Jun 29, 2004 | 13.91 | 14.20 | 13.83 | 14.08 | 2,160,227 | -0.04(-0.30%) |
Jun 28, 2004 | 14.47 | 14.53 | 14.09 | 14.12 | 2,169,076 | -0.32(-2.24%) |
Jun 25, 2004 | 14.65 | 14.75 | 14.41 | 14.45 | 1,873,966 | -0.20(-1.40%) |
Jun 24, 2004 | 14.32 | 15.06 | 14.32 | 14.65 | 4,881,975 | +0.37(+2.56%) |
Jun 23, 2004 | 14.04 | 14.34 | 14.02 | 14.29 | 2,438,835 | +0.28(+2.02%) |
Jun 22, 2004 | 13.88 | 14.01 | 13.80 | 14.00 | 2,027,261 | +0.19(+1.35%) |
Jun 21, 2004 | 13.90 | 14.11 | 13.67 | 13.82 | 2,423,769 | -0.02(-0.17%) |
Jun 18, 2004 | 13.88 | 13.96 | 13.69 | 13.84 | 3,204,110 | +0.09(+0.65%) |
Jun 17, 2004 | 13.59 | 13.87 | 13.44 | 13.75 | 5,702,972 | +0.43(+3.23%) |
Jun 16, 2004 | 13.30 | 13.67 | 13.17 | 13.32 | 4,128,419 | +0.07(+0.50%) |
Jun 15, 2004 | 13.19 | 13.30 | 13.02 | 13.25 | 3,012,074 | +0.37(+2.87%) |
Jun 14, 2004 | 13.23 | 13.32 | 12.81 | 12.88 | 2,350,589 | -0.35(-2.64%) |
Jun 10, 2004 | 13.31 | 13.40 | 13.13 | 13.23 | 1,781,894 | -0.00(-0.03%) |
Jun 09, 2004 | 13.55 | 13.56 | 13.17 | 13.24 | 4,067,197 | -0.48(-3.49%) |
Jun 08, 2004 | 13.90 | 13.95 | 13.52 | 13.72 | 3,824,700 | -0.56(-3.93%) |
Jun 07, 2004 | 13.73 | 14.30 | 13.68 | 14.28 | 2,647,133 | +0.57(+4.13%) |
Jun 04, 2004 | 13.61 | 13.77 | 13.38 | 13.71 | 1,819,680 | +0.19(+1.39%) |
Jun 03, 2004 | 13.63 | 13.69 | 13.50 | 13.52 | 1,459,522 | -0.17(-1.21%) |
Jun 02, 2004 | 13.80 | 13.87 | 13.39 | 13.69 | 2,299,412 | +0.03(+0.21%) |
Jun 01, 2004 | 13.77 | 13.88 | 13.53 | 13.66 | 1,383,473 | -0.12(-0.85%) |
May 28, 2004 | 13.80 | 13.86 | 13.67 | 13.77 | 1,367,689 | +0.01(+0.06%) |
May 27, 2004 | 13.69 | 13.96 | 13.64 | 13.77 | 2,351,068 | +0.09(+0.67%) |
May 26, 2004 | 13.98 | 14.15 | 13.64 | 13.67 | 4,034,433 | -0.32(-2.29%) |
May 25, 2004 | 13.31 | 13.99 | 13.26 | 13.99 | 4,034,912 | +0.59(+4.40%) |
May 24, 2004 | 13.32 | 13.42 | 13.12 | 13.40 | 2,721,987 | +0.38(+2.91%) |
May 21, 2004 | 12.91 | 13.08 | 12.77 | 13.03 | 3,018,770 | +0.25(+1.96%) |
May 20, 2004 | 12.85 | 12.89 | 12.61 | 12.77 | 3,564,507 | +0.01(+0.07%) |
May 19, 2004 | 13.17 | 13.23 | 12.77 | 12.77 | 2,784,883 | -0.39(-2.94%) |
May 18, 2004 | 13.18 | 13.27 | 12.98 | 13.15 | 1,453,304 | +0.01(+0.05%) |
May 17, 2004 | 13.30 | 13.49 | 13.13 | 13.15 | 2,822,668 | -0.27(-1.98%) |
May 14, 2004 | 13.26 | 13.53 | 13.24 | 13.41 | 3,230,177 | +0.24(+1.83%) |
May 13, 2004 | 13.01 | 13.30 | 12.83 | 13.17 | 3,462,869 | +0.12(+0.93%) |
May 12, 2004 | 13.01 | 13.12 | 12.60 | 13.05 | 4,095,177 | +0.04(+0.29%) |
May 11, 2004 | 12.98 | 13.15 | 12.89 | 13.01 | 3,646,295 | +0.03(+0.24%) |
May 10, 2004 | 13.39 | 13.39 | 12.83 | 12.98 | 3,939,013 | -0.42(-3.15%) |
May 07, 2004 | 14.01 | 14.01 | 13.37 | 13.40 | 4,831,037 | -0.72(-5.11%) |
May 06, 2004 | 14.32 | 14.46 | 14.06 | 14.13 | 2,258,995 | -0.38(-2.65%) |
May 05, 2004 | 14.50 | 14.59 | 14.39 | 14.51 | 1,385,625 | +0.01(+0.07%) |
May 04, 2004 | 14.55 | 14.68 | 14.34 | 14.50 | 2,390,288 | -0.01(-0.07%) |