Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.50 | 13.79 | 13.41 | 13.70 | 5,742,758 | +0.15(+1.07%) |
Jul 29, 2004 | 13.52 | 13.68 | 13.45 | 13.56 | 5,085,827 | +0.20(+1.47%) |
Jul 28, 2004 | 13.47 | 13.59 | 13.12 | 13.36 | 6,675,675 | -0.13(-0.93%) |
Jul 27, 2004 | 13.12 | 13.57 | 13.12 | 13.49 | 7,196,018 | +0.38(+2.93%) |
Jul 26, 2004 | 13.37 | 13.42 | 12.99 | 13.10 | 7,902,618 | -0.30(-2.25%) |
Jul 23, 2004 | 13.43 | 13.59 | 13.32 | 13.41 | 5,016,947 | -0.16(-1.20%) |
Jul 22, 2004 | 13.55 | 13.57 | 13.27 | 13.57 | 8,165,718 | +0.02(+0.13%) |
Jul 21, 2004 | 13.85 | 13.90 | 13.40 | 13.55 | 8,435,379 | -0.20(-1.43%) |
Jul 20, 2004 | 14.16 | 14.16 | 13.38 | 13.75 | 9,388,678 | +0.57(+4.32%) |
Jul 19, 2004 | 13.60 | 13.64 | 13.10 | 13.18 | 12,105,430 | -0.36(-2.65%) |
Jul 16, 2004 | 14.01 | 14.04 | 13.52 | 13.54 | 7,983,211 | -0.38(-2.70%) |
Jul 15, 2004 | 14.04 | 14.06 | 13.85 | 13.91 | 5,596,565 | -0.08(-0.59%) |
Jul 14, 2004 | 14.03 | 14.11 | 13.89 | 13.99 | 6,331,044 | -0.09(-0.65%) |
Jul 13, 2004 | 13.97 | 14.21 | 13.95 | 14.09 | 5,977,744 | +0.12(+0.84%) |
Jul 12, 2004 | 13.91 | 14.03 | 13.76 | 13.97 | 5,047,404 | +0.07(+0.53%) |
Jul 09, 2004 | 13.87 | 14.00 | 13.81 | 13.89 | 4,666,928 | +0.02(+0.14%) |
Jul 08, 2004 | 14.23 | 14.24 | 13.83 | 13.87 | 8,418,042 | -0.40(-2.79%) |
Jul 07, 2004 | 14.02 | 14.32 | 13.94 | 14.27 | 9,847,874 | +0.34(+2.45%) |
Jul 06, 2004 | 14.02 | 14.07 | 13.81 | 13.93 | 8,071,536 | -0.08(-0.59%) |
Jul 02, 2004 | 14.20 | 14.22 | 13.90 | 14.01 | 8,623,977 | -0.14(-0.99%) |
Jul 01, 2004 | 14.52 | 14.53 | 13.99 | 14.15 | 11,388,991 | -0.28(-1.97%) |
Jun 30, 2004 | 14.46 | 14.48 | 14.25 | 14.44 | 8,296,214 | +0.01(+0.08%) |
Jun 29, 2004 | 14.64 | 14.64 | 14.42 | 14.43 | 7,762,047 | -0.29(-1.99%) |
Jun 28, 2004 | 14.98 | 14.99 | 14.70 | 14.72 | 5,153,300 | -0.20(-1.32%) |
Jun 25, 2004 | 14.95 | 15.16 | 14.84 | 14.92 | 6,786,491 | -0.05(-0.34%) |
Jun 24, 2004 | 14.75 | 15.17 | 14.73 | 14.97 | 7,869,115 | +0.24(+1.66%) |
Jun 23, 2004 | 14.60 | 14.77 | 14.48 | 14.72 | 5,433,035 | +0.13(+0.86%) |
Jun 22, 2004 | 14.57 | 14.66 | 14.37 | 14.60 | 8,010,154 | +0.03(+0.20%) |
Jun 21, 2004 | 14.70 | 14.80 | 14.57 | 14.57 | 4,762,984 | -0.09(-0.62%) |
Jun 18, 2004 | 14.79 | 14.79 | 14.60 | 14.66 | 6,443,265 | -0.12(-0.83%) |
Jun 17, 2004 | 14.70 | 14.94 | 14.65 | 14.78 | 7,065,288 | -0.03(-0.17%) |
Jun 16, 2004 | 14.85 | 14.86 | 14.61 | 14.81 | 13,871,459 | -0.30(-1.96%) |
Jun 15, 2004 | 15.15 | 15.28 | 14.95 | 15.10 | 6,376,260 | +0.01(+0.06%) |
Jun 14, 2004 | 15.23 | 15.25 | 14.93 | 15.10 | 4,822,492 | -0.13(-0.84%) |
Jun 10, 2004 | 15.38 | 15.43 | 15.14 | 15.22 | 3,202,187 | -0.04(-0.24%) |
Jun 09, 2004 | 15.18 | 15.55 | 15.18 | 15.26 | 8,411,482 | +0.02(+0.15%) |
Jun 08, 2004 | 15.08 | 15.29 | 15.00 | 15.24 | 4,916,205 | +0.14(+0.94%) |
Jun 07, 2004 | 14.94 | 15.12 | 14.93 | 15.10 | 5,681,141 | +0.21(+1.43%) |
Jun 04, 2004 | 15.02 | 15.07 | 14.88 | 14.88 | 6,200,313 | +0.08(+0.56%) |
Jun 03, 2004 | 14.93 | 15.13 | 14.75 | 14.80 | 12,495,512 | -0.42(-2.73%) |
Jun 02, 2004 | 15.24 | 15.26 | 15.07 | 15.22 | 6,361,735 | +0.04(+0.26%) |
Jun 01, 2004 | 15.08 | 15.36 | 15.06 | 15.18 | 8,221,712 | +0.16(+1.08%) |
May 28, 2004 | 15.21 | 15.21 | 14.99 | 15.01 | 8,675,285 | -0.18(-1.18%) |
May 27, 2004 | 15.44 | 15.50 | 15.19 | 15.19 | 8,709,725 | -0.13(-0.82%) |
May 26, 2004 | 15.26 | 15.45 | 15.18 | 15.32 | 8,873,723 | +0.06(+0.37%) |
May 25, 2004 | 14.63 | 15.33 | 14.60 | 15.26 | 9,781,806 | +0.60(+4.12%) |
May 24, 2004 | 14.62 | 14.79 | 14.48 | 14.66 | 5,034,987 | +0.09(+0.63%) |
May 21, 2004 | 14.55 | 14.68 | 14.38 | 14.57 | 5,612,028 | +0.01(+0.10%) |
May 20, 2004 | 14.60 | 14.77 | 14.53 | 14.55 | 5,213,043 | -0.02(-0.14%) |
May 19, 2004 | 14.77 | 14.99 | 14.57 | 14.57 | 6,053,886 | -0.08(-0.56%) |
May 18, 2004 | 14.34 | 14.78 | 14.34 | 14.65 | 9,735,652 | +0.45(+3.19%) |
May 17, 2004 | 14.37 | 14.43 | 13.95 | 14.20 | 11,280,986 | -0.37(-2.52%) |
May 14, 2004 | 14.64 | 14.81 | 14.52 | 14.57 | 8,836,003 | -0.15(-1.04%) |
May 13, 2004 | 14.76 | 14.98 | 14.46 | 14.72 | 6,816,479 | -0.07(-0.48%) |
May 12, 2004 | 14.77 | 14.80 | 14.40 | 14.79 | 11,322,455 | -0.04(-0.25%) |
May 11, 2004 | 14.84 | 14.85 | 14.76 | 14.83 | 8,938,385 | +0.36(+2.50%) |
May 10, 2004 | 14.61 | 14.65 | 14.35 | 14.47 | 10,194,379 | -0.36(-2.40%) |
May 07, 2004 | 15.12 | 15.33 | 14.82 | 14.83 | 7,022,180 | -0.37(-2.43%) |
May 06, 2004 | 15.32 | 15.42 | 15.12 | 15.20 | 7,810,310 | -0.26(-1.68%) |
May 05, 2004 | 15.25 | 15.51 | 15.23 | 15.45 | 6,394,535 | +0.20(+1.34%) |
May 04, 2004 | 15.33 | 15.37 | 15.04 | 15.25 | 10,049,592 | -0.09(-0.61%) |