Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.93 | 13.35 | 12.90 | 13.27 | 46,379,536 | +0.40(+3.10%) |
Jul 29, 2004 | 12.59 | 13.00 | 12.58 | 12.87 | 46,083,132 | +0.47(+3.78%) |
Jul 28, 2004 | 12.47 | 12.57 | 12.21 | 12.40 | 44,262,272 | -0.25(-1.98%) |
Jul 27, 2004 | 12.71 | 12.79 | 12.43 | 12.65 | 37,061,816 | -0.02(-0.12%) |
Jul 26, 2004 | 12.76 | 12.93 | 12.55 | 12.67 | 33,057,070 | -0.13(-0.98%) |
Jul 23, 2004 | 13.09 | 13.19 | 12.77 | 12.79 | 27,625,688 | -0.45(-3.37%) |
Jul 22, 2004 | 13.01 | 13.30 | 12.85 | 13.24 | 43,857,184 | +0.24(+1.87%) |
Jul 21, 2004 | 13.60 | 13.61 | 12.94 | 13.00 | 47,403,768 | -0.50(-3.71%) |
Jul 20, 2004 | 13.11 | 13.51 | 13.04 | 13.50 | 38,358,284 | +0.38(+2.92%) |
Jul 19, 2004 | 13.12 | 13.29 | 13.01 | 13.11 | 33,219,082 | +0.09(+0.72%) |
Jul 16, 2004 | 13.37 | 13.45 | 13.02 | 13.02 | 37,020,640 | -0.10(-0.77%) |
Jul 15, 2004 | 13.25 | 13.42 | 13.04 | 13.12 | 44,328,764 | -0.03(-0.24%) |
Jul 14, 2004 | 13.40 | 13.69 | 13.01 | 13.15 | 85,855,912 | -0.87(-6.19%) |
Jul 13, 2004 | 14.19 | 14.28 | 13.88 | 14.02 | 39,617,032 | -0.20(-1.38%) |
Jul 12, 2004 | 14.18 | 14.23 | 13.97 | 14.22 | 45,160,812 | -0.38(-2.57%) |
Jul 09, 2004 | 14.50 | 14.67 | 14.35 | 14.59 | 27,907,640 | +0.22(+1.52%) |
Jul 08, 2004 | 14.12 | 14.60 | 14.08 | 14.37 | 37,506,928 | +0.16(+1.16%) |
Jul 07, 2004 | 14.04 | 14.45 | 14.03 | 14.21 | 25,980,774 | +0.13(+0.89%) |
Jul 06, 2004 | 14.24 | 14.26 | 13.90 | 14.08 | 39,652,708 | -0.38(-2.65%) |
Jul 02, 2004 | 14.74 | 14.74 | 14.41 | 14.47 | 30,555,050 | -0.39(-2.63%) |
Jul 01, 2004 | 15.25 | 15.27 | 14.64 | 14.86 | 39,580,844 | -0.48(-3.16%) |
Jun 30, 2004 | 15.34 | 15.51 | 15.27 | 15.34 | 38,198,832 | -0.01(-0.05%) |
Jun 29, 2004 | 14.78 | 15.38 | 14.76 | 15.35 | 46,785,904 | +0.61(+4.14%) |
Jun 28, 2004 | 15.18 | 15.18 | 14.72 | 14.74 | 30,133,846 | -0.33(-2.18%) |
Jun 25, 2004 | 14.79 | 15.12 | 14.75 | 15.07 | 29,432,482 | +0.31(+2.12%) |
Jun 24, 2004 | 14.80 | 15.06 | 14.73 | 14.76 | 31,279,558 | -0.08(-0.53%) |
Jun 23, 2004 | 14.53 | 14.88 | 14.40 | 14.84 | 47,947,344 | +0.33(+2.26%) |
Jun 22, 2004 | 14.16 | 14.53 | 14.05 | 14.51 | 34,206,360 | +0.41(+2.88%) |
Jun 21, 2004 | 14.28 | 14.41 | 14.09 | 14.10 | 21,046,932 | -0.09(-0.61%) |
Jun 18, 2004 | 14.26 | 14.53 | 14.15 | 14.19 | 31,522,894 | -0.16(-1.14%) |
Jun 17, 2004 | 14.51 | 14.54 | 14.24 | 14.35 | 29,715,458 | -0.26(-1.77%) |
Jun 16, 2004 | 14.75 | 14.80 | 14.57 | 14.61 | 23,199,998 | -0.20(-1.32%) |
Jun 15, 2004 | 14.77 | 14.93 | 14.69 | 14.80 | 26,031,922 | +0.20(+1.39%) |
Jun 14, 2004 | 14.55 | 14.62 | 14.41 | 14.60 | 24,446,852 | -0.20(-1.32%) |
Jun 10, 2004 | 14.76 | 14.83 | 14.47 | 14.80 | 25,605,606 | +0.19(+1.28%) |
Jun 09, 2004 | 14.80 | 14.92 | 14.52 | 14.61 | 34,735,868 | -0.34(-2.25%) |
Jun 08, 2004 | 15.00 | 15.07 | 14.84 | 14.94 | 32,258,270 | -0.24(-1.60%) |
Jun 07, 2004 | 14.84 | 15.21 | 14.79 | 15.19 | 25,976,938 | +0.52(+3.52%) |
Jun 04, 2004 | 14.82 | 14.90 | 14.66 | 14.67 | 26,904,888 | +0.14(+0.97%) |
Jun 03, 2004 | 14.81 | 14.82 | 14.53 | 14.53 | 33,945,892 | -0.37(-2.47%) |
Jun 02, 2004 | 15.30 | 15.38 | 14.80 | 14.90 | 41,213,352 | -0.49(-3.20%) |
Jun 01, 2004 | 15.46 | 15.63 | 15.25 | 15.39 | 25,176,860 | -0.23(-1.45%) |
May 28, 2004 | 15.45 | 15.63 | 15.21 | 15.62 | 32,867,952 | +0.29(+1.89%) |
May 27, 2004 | 15.34 | 15.53 | 15.19 | 15.33 | 48,899,844 | +0.12(+0.77%) |
May 26, 2004 | 14.96 | 15.34 | 14.90 | 15.21 | 43,015,288 | +0.18(+1.20%) |
May 25, 2004 | 14.64 | 15.09 | 14.48 | 15.03 | 43,879,560 | +0.39(+2.67%) |
May 24, 2004 | 14.44 | 14.77 | 14.41 | 14.64 | 37,185,592 | +0.27(+1.85%) |
May 21, 2004 | 14.45 | 14.51 | 14.26 | 14.37 | 28,764,110 | +0.07(+0.49%) |
May 20, 2004 | 14.69 | 14.69 | 14.27 | 14.30 | 42,201,656 | -0.27(-1.88%) |
May 19, 2004 | 15.02 | 15.12 | 14.58 | 14.58 | 75,526,232 | -0.16(-1.11%) |
May 18, 2004 | 14.76 | 14.87 | 14.62 | 14.74 | 45,504,524 | +0.31(+2.17%) |
May 17, 2004 | 14.19 | 14.72 | 14.19 | 14.43 | 35,881,068 | -0.07(-0.48%) |
May 14, 2004 | 15.07 | 15.09 | 14.48 | 14.50 | 48,997,792 | -0.29(-1.96%) |
May 13, 2004 | 14.99 | 15.09 | 14.72 | 14.79 | 46,725,424 | -0.34(-2.27%) |
May 12, 2004 | 15.20 | 15.25 | 14.63 | 15.13 | 49,879,452 | -0.20(-1.33%) |
May 11, 2004 | 15.11 | 15.41 | 15.02 | 15.34 | 46,784,880 | +0.41(+2.73%) |
May 10, 2004 | 14.69 | 14.98 | 14.53 | 14.93 | 59,147,172 | +0.33(+2.24%) |
May 07, 2004 | 14.58 | 15.04 | 14.56 | 14.60 | 47,133,836 | +0.03(+0.21%) |
May 06, 2004 | 14.33 | 14.69 | 14.24 | 14.57 | 37,974,548 | +0.04(+0.27%) |
May 05, 2004 | 14.69 | 14.70 | 14.37 | 14.53 | 37,504,884 | -0.05(-0.38%) |
May 04, 2004 | 14.30 | 14.84 | 14.24 | 14.59 | 51,601,212 | +0.41(+2.93%) |