Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.01 | 14.12 | 13.89 | 13.95 | 6,424,416 | -0.06(-0.40%) |
Jul 29, 2004 | 13.77 | 14.06 | 13.47 | 14.01 | 9,605,369 | +0.31(+2.23%) |
Jul 28, 2004 | 13.95 | 13.96 | 13.02 | 13.70 | 28,029,038 | -0.70(-4.89%) |
Jul 27, 2004 | 14.43 | 14.46 | 14.29 | 14.40 | 3,596,082 | -0.06(-0.44%) |
Jul 26, 2004 | 14.52 | 14.58 | 14.40 | 14.47 | 3,063,318 | -0.04(-0.27%) |
Jul 23, 2004 | 14.59 | 14.59 | 14.49 | 14.51 | 3,579,317 | -0.09(-0.60%) |
Jul 22, 2004 | 14.71 | 14.71 | 14.47 | 14.59 | 4,804,247 | -0.12(-0.81%) |
Jul 21, 2004 | 14.61 | 14.77 | 14.52 | 14.71 | 5,275,068 | +0.11(+0.75%) |
Jul 20, 2004 | 14.56 | 14.66 | 14.50 | 14.61 | 4,322,345 | +0.05(+0.34%) |
Jul 19, 2004 | 14.50 | 14.59 | 14.49 | 14.56 | 2,344,727 | +0.10(+0.66%) |
Jul 16, 2004 | 14.59 | 14.61 | 14.44 | 14.46 | 3,588,126 | +0.04(+0.24%) |
Jul 15, 2004 | 14.46 | 14.54 | 14.40 | 14.43 | 2,949,662 | +0.02(+0.15%) |
Jul 14, 2004 | 14.34 | 14.47 | 14.32 | 14.40 | 3,080,083 | -0.02(-0.17%) |
Jul 13, 2004 | 14.46 | 14.50 | 14.28 | 14.43 | 3,536,412 | +0.06(+0.39%) |
Jul 12, 2004 | 14.29 | 14.43 | 14.28 | 14.37 | 3,728,775 | +0.14(+1.01%) |
Jul 09, 2004 | 14.40 | 14.42 | 14.21 | 14.23 | 4,432,591 | -0.17(-1.17%) |
Jul 08, 2004 | 14.51 | 14.53 | 14.39 | 14.40 | 2,708,143 | -0.11(-0.73%) |
Jul 07, 2004 | 14.45 | 14.58 | 14.42 | 14.50 | 3,518,511 | +0.05(+0.37%) |
Jul 06, 2004 | 14.36 | 14.48 | 14.33 | 14.45 | 3,340,355 | +0.03(+0.20%) |
Jul 02, 2004 | 14.33 | 14.46 | 14.25 | 14.42 | 2,065,701 | +0.09(+0.66%) |
Jul 01, 2004 | 14.36 | 14.48 | 14.26 | 14.33 | 3,620,802 | -0.04(-0.25%) |
Jun 30, 2004 | 14.26 | 14.38 | 14.18 | 14.36 | 4,074,290 | +0.10(+0.72%) |
Jun 29, 2004 | 14.36 | 14.36 | 14.24 | 14.26 | 4,006,381 | -0.01(-0.10%) |
Jun 28, 2004 | 14.22 | 14.43 | 14.15 | 14.27 | 4,514,708 | +0.06(+0.40%) |
Jun 25, 2004 | 14.21 | 14.29 | 14.15 | 14.22 | 5,828,005 | +0.01(+0.05%) |
Jun 24, 2004 | 14.20 | 14.29 | 14.14 | 14.21 | 3,700,361 | +0.03(+0.22%) |
Jun 23, 2004 | 14.34 | 14.35 | 14.11 | 14.18 | 4,231,420 | -0.15(-1.06%) |
Jun 22, 2004 | 14.17 | 14.35 | 14.15 | 14.33 | 3,963,191 | +0.17(+1.19%) |
Jun 21, 2004 | 14.23 | 14.26 | 14.13 | 14.16 | 3,285,232 | -0.11(-0.76%) |
Jun 18, 2004 | 14.26 | 14.34 | 14.23 | 14.27 | 4,266,938 | -0.05(-0.37%) |
Jun 17, 2004 | 14.39 | 14.41 | 14.31 | 14.32 | 3,981,376 | -0.02(-0.15%) |
Jun 16, 2004 | 14.33 | 14.41 | 14.33 | 14.35 | 2,645,916 | +0.01(+0.10%) |
Jun 15, 2004 | 14.39 | 14.43 | 14.26 | 14.33 | 3,437,247 | -0.02(-0.17%) |
Jun 14, 2004 | 14.39 | 14.51 | 14.30 | 14.36 | 2,807,592 | -0.15(-1.02%) |
Jun 10, 2004 | 14.48 | 14.52 | 14.43 | 14.50 | 2,501,288 | +0.10(+0.68%) |
Jun 09, 2004 | 14.54 | 14.59 | 14.39 | 14.40 | 2,910,451 | -0.18(-1.26%) |
Jun 08, 2004 | 14.54 | 14.61 | 14.50 | 14.59 | 2,633,414 | -0.02(-0.12%) |
Jun 07, 2004 | 14.49 | 14.63 | 14.49 | 14.61 | 2,312,335 | +0.15(+1.05%) |
Jun 04, 2004 | 14.38 | 14.52 | 14.37 | 14.45 | 2,346,716 | +0.11(+0.79%) |
Jun 03, 2004 | 14.32 | 14.39 | 14.29 | 14.34 | 2,315,176 | -0.04(-0.29%) |
Jun 02, 2004 | 14.32 | 14.42 | 14.32 | 14.38 | 2,951,367 | +0.06(+0.42%) |
Jun 01, 2004 | 14.31 | 14.36 | 14.20 | 14.32 | 3,023,254 | +0.04(+0.25%) |
May 28, 2004 | 14.32 | 14.36 | 14.17 | 14.29 | 3,258,807 | +0.01(+0.05%) |
May 27, 2004 | 14.34 | 14.48 | 14.20 | 14.28 | 5,394,691 | -0.23(-1.60%) |
May 26, 2004 | 14.38 | 14.55 | 14.35 | 14.51 | 3,146,287 | +0.05(+0.36%) |
May 25, 2004 | 14.32 | 14.50 | 14.21 | 14.46 | 3,723,092 | +0.07(+0.51%) |
May 24, 2004 | 14.39 | 14.46 | 14.24 | 14.39 | 3,123,556 | +0.08(+0.59%) |
May 21, 2004 | 14.38 | 14.49 | 14.26 | 14.30 | 3,521,353 | -0.01(-0.10%) |
May 20, 2004 | 14.22 | 14.32 | 14.13 | 14.32 | 3,292,620 | +0.13(+0.94%) |
May 19, 2004 | 14.49 | 14.56 | 14.16 | 14.18 | 6,066,968 | -0.30(-2.09%) |
May 18, 2004 | 13.97 | 14.55 | 13.97 | 14.49 | 7,949,398 | +0.71(+5.13%) |
May 17, 2004 | 13.78 | 13.86 | 13.63 | 13.78 | 4,210,678 | -0.21(-1.51%) |
May 14, 2004 | 13.92 | 14.07 | 13.88 | 13.99 | 2,163,445 | -0.01(-0.05%) |
May 13, 2004 | 14.01 | 14.08 | 13.93 | 14.00 | 3,738,152 | +0.01(+0.10%) |
May 12, 2004 | 13.93 | 13.99 | 13.77 | 13.98 | 3,852,376 | +0.08(+0.61%) |
May 11, 2004 | 13.93 | 14.02 | 13.82 | 13.90 | 5,955,016 | -0.08(-0.58%) |
May 10, 2004 | 14.11 | 14.12 | 13.91 | 13.98 | 5,010,533 | -0.20(-1.44%) |
May 07, 2004 | 14.43 | 14.54 | 14.17 | 14.18 | 3,627,337 | -0.32(-2.21%) |
May 06, 2004 | 14.57 | 14.67 | 14.48 | 14.50 | 2,556,127 | -0.14(-0.94%) |
May 05, 2004 | 14.54 | 14.68 | 14.52 | 14.64 | 4,312,968 | +0.04(+0.27%) |
May 04, 2004 | 14.80 | 14.80 | 14.56 | 14.60 | 4,147,314 | -0.13(-0.86%) |