Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.59 | 13.59 | 13.38 | 13.47 | 11,639,672 | +0.02(+0.18%) |
Jul 29, 2004 | 13.36 | 13.45 | 13.29 | 13.45 | 9,753,088 | +0.16(+1.24%) |
Jul 28, 2004 | 13.20 | 13.34 | 13.13 | 13.28 | 14,357,560 | +0.06(+0.49%) |
Jul 27, 2004 | 13.12 | 13.26 | 13.10 | 13.22 | 6,488,925 | +0.05(+0.42%) |
Jul 26, 2004 | 13.23 | 13.26 | 13.12 | 13.17 | 8,254,470 | -0.03(-0.26%) |
Jul 23, 2004 | 13.27 | 13.30 | 13.17 | 13.20 | 6,686,280 | -0.08(-0.57%) |
Jul 22, 2004 | 13.23 | 13.34 | 13.20 | 13.27 | 8,228,913 | +0.04(+0.33%) |
Jul 21, 2004 | 13.35 | 13.42 | 13.23 | 13.23 | 9,336,016 | -0.12(-0.89%) |
Jul 20, 2004 | 13.37 | 13.41 | 13.33 | 13.35 | 7,741,915 | -0.06(-0.42%) |
Jul 19, 2004 | 13.42 | 13.51 | 13.35 | 13.41 | 8,953,375 | -0.03(-0.24%) |
Jul 16, 2004 | 13.47 | 13.55 | 13.36 | 13.44 | 9,147,536 | +0.09(+0.64%) |
Jul 15, 2004 | 13.36 | 13.46 | 13.33 | 13.35 | 10,059,769 | +0.01(+0.04%) |
Jul 14, 2004 | 13.22 | 13.38 | 13.22 | 13.35 | 8,733,304 | +0.11(+0.82%) |
Jul 13, 2004 | 13.21 | 13.28 | 13.10 | 13.24 | 7,814,326 | +0.03(+0.19%) |
Jul 12, 2004 | 13.23 | 13.24 | 13.14 | 13.21 | 6,404,446 | -0.02(-0.16%) |
Jul 09, 2004 | 13.19 | 13.30 | 13.19 | 13.23 | 7,299,287 | +0.08(+0.64%) |
Jul 08, 2004 | 13.09 | 13.24 | 13.09 | 13.15 | 8,599,841 | -0.01(-0.10%) |
Jul 07, 2004 | 13.15 | 13.16 | 13.08 | 13.16 | 10,203,171 | +0.01(+0.05%) |
Jul 06, 2004 | 13.16 | 13.24 | 13.12 | 13.16 | 12,249,484 | +0.02(+0.15%) |
Jul 02, 2004 | 13.17 | 13.32 | 13.09 | 13.14 | 9,353,054 | -0.03(-0.24%) |
Jul 01, 2004 | 13.25 | 13.29 | 13.07 | 13.17 | 11,575,425 | -0.09(-0.68%) |
Jun 30, 2004 | 13.16 | 13.27 | 13.11 | 13.26 | 12,740,741 | +0.09(+0.72%) |
Jun 29, 2004 | 13.05 | 13.19 | 13.05 | 13.16 | 8,372,314 | +0.09(+0.67%) |
Jun 28, 2004 | 13.19 | 13.21 | 13.03 | 13.07 | 10,111,237 | -0.08(-0.61%) |
Jun 25, 2004 | 13.30 | 13.35 | 13.16 | 13.16 | 12,732,222 | -0.14(-1.07%) |
Jun 24, 2004 | 13.34 | 13.38 | 13.30 | 13.30 | 8,953,020 | -0.07(-0.51%) |
Jun 23, 2004 | 13.24 | 13.38 | 13.22 | 13.37 | 10,295,814 | +0.15(+1.12%) |
Jun 22, 2004 | 13.10 | 13.25 | 13.06 | 13.22 | 9,607,557 | +0.07(+0.57%) |
Jun 21, 2004 | 13.15 | 13.22 | 13.07 | 13.14 | 9,145,051 | -0.02(-0.13%) |
Jun 18, 2004 | 13.07 | 13.20 | 13.07 | 13.16 | 13,827,967 | +0.09(+0.69%) |
Jun 17, 2004 | 12.99 | 13.09 | 12.98 | 13.07 | 9,127,303 | +0.11(+0.86%) |
Jun 16, 2004 | 12.86 | 13.01 | 12.86 | 12.96 | 10,885,038 | +0.20(+1.53%) |
Jun 15, 2004 | 12.72 | 12.84 | 12.71 | 12.76 | 12,342,482 | +0.08(+0.67%) |
Jun 14, 2004 | 12.69 | 12.72 | 12.65 | 12.68 | 10,863,741 | -0.11(-0.87%) |
Jun 10, 2004 | 12.76 | 12.86 | 12.70 | 12.79 | 11,726,991 | +0.11(+0.88%) |
Jun 09, 2004 | 12.76 | 12.77 | 12.61 | 12.68 | 14,840,653 | -0.16(-1.26%) |
Jun 08, 2004 | 13.03 | 13.04 | 12.77 | 12.84 | 15,105,449 | -0.14(-1.10%) |
Jun 07, 2004 | 12.76 | 12.98 | 12.75 | 12.98 | 8,368,055 | +0.28(+2.17%) |
Jun 04, 2004 | 12.81 | 12.83 | 12.67 | 12.71 | 9,245,858 | -0.10(-0.81%) |
Jun 03, 2004 | 12.88 | 12.92 | 12.76 | 12.81 | 9,947,603 | -0.06(-0.47%) |
Jun 02, 2004 | 12.92 | 12.94 | 12.87 | 12.87 | 12,899,051 | +0.01(+0.08%) |
Jun 01, 2004 | 12.79 | 12.92 | 12.79 | 12.86 | 13,630,612 | +0.13(+1.00%) |
May 28, 2004 | 12.68 | 12.79 | 12.64 | 12.73 | 8,273,992 | +0.03(+0.21%) |
May 27, 2004 | 12.82 | 12.84 | 12.68 | 12.71 | 11,325,892 | -0.11(-0.85%) |
May 26, 2004 | 12.91 | 12.96 | 12.81 | 12.82 | 13,055,586 | -0.10(-0.75%) |
May 25, 2004 | 12.83 | 12.98 | 12.82 | 12.91 | 13,384,629 | +0.21(+1.66%) |
May 24, 2004 | 12.66 | 12.73 | 12.51 | 12.70 | 13,218,865 | +0.08(+0.63%) |
May 21, 2004 | 12.68 | 12.74 | 12.56 | 12.62 | 11,500,530 | +0.02(+0.12%) |
May 20, 2004 | 12.65 | 12.74 | 12.61 | 12.61 | 8,500,808 | -0.06(-0.46%) |
May 19, 2004 | 12.74 | 12.82 | 12.61 | 12.66 | 13,148,939 | -0.04(-0.31%) |
May 18, 2004 | 12.90 | 12.90 | 12.63 | 12.70 | 10,770,388 | -0.19(-1.49%) |
May 17, 2004 | 12.97 | 13.05 | 12.84 | 12.90 | 12,182,043 | -0.16(-1.23%) |
May 14, 2004 | 12.95 | 13.16 | 12.95 | 13.06 | 13,895,054 | +0.12(+0.89%) |
May 13, 2004 | 12.89 | 13.05 | 12.88 | 12.94 | 13,176,980 | +0.01(+0.04%) |
May 12, 2004 | 12.78 | 12.97 | 12.77 | 12.94 | 14,702,575 | +0.12(+0.96%) |
May 11, 2004 | 12.56 | 12.82 | 12.56 | 12.81 | 11,678,362 | +0.25(+2.01%) |
May 10, 2004 | 12.75 | 12.78 | 12.40 | 12.56 | 15,720,230 | -0.35(-2.71%) |
May 07, 2004 | 13.08 | 13.14 | 12.90 | 12.91 | 9,274,609 | -0.26(-2.00%) |
May 06, 2004 | 13.27 | 13.31 | 13.07 | 13.17 | 9,618,560 | -0.12(-0.92%) |
May 05, 2004 | 13.06 | 13.33 | 13.03 | 13.30 | 12,826,285 | +0.18(+1.41%) |
May 04, 2004 | 13.15 | 13.28 | 13.09 | 13.11 | 12,326,864 | -0.02(-0.12%) |