Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.37 | 14.38 | 13.94 | 14.17 | 4,708,959 | -0.11(-0.75%) |
Jul 29, 2004 | 14.11 | 14.39 | 14.11 | 14.28 | 4,284,657 | +0.19(+1.38%) |
Jul 28, 2004 | 14.17 | 14.22 | 13.80 | 14.08 | 3,339,499 | -0.04(-0.31%) |
Jul 27, 2004 | 13.87 | 14.14 | 13.85 | 14.12 | 3,506,917 | +0.27(+1.94%) |
Jul 26, 2004 | 14.03 | 14.08 | 13.79 | 13.86 | 3,668,134 | -0.17(-1.21%) |
Jul 23, 2004 | 14.35 | 14.35 | 13.93 | 14.03 | 3,812,521 | -0.10(-0.72%) |
Jul 22, 2004 | 13.91 | 14.26 | 13.63 | 14.13 | 8,350,519 | +0.49(+3.61%) |
Jul 21, 2004 | 14.20 | 14.38 | 13.59 | 13.64 | 5,492,014 | -0.57(-3.98%) |
Jul 20, 2004 | 13.55 | 14.20 | 13.55 | 14.20 | 7,853,580 | +0.74(+5.49%) |
Jul 19, 2004 | 13.28 | 13.73 | 13.16 | 13.46 | 7,501,028 | +0.23(+1.74%) |
Jul 16, 2004 | 13.85 | 13.85 | 13.16 | 13.23 | 16,576,140 | -0.61(-4.44%) |
Jul 15, 2004 | 14.64 | 14.65 | 13.77 | 13.85 | 15,104,811 | -0.93(-6.30%) |
Jul 14, 2004 | 14.90 | 15.29 | 14.68 | 14.78 | 5,624,000 | -0.33(-2.17%) |
Jul 13, 2004 | 15.21 | 15.22 | 15.00 | 15.10 | 4,615,063 | -0.12(-0.76%) |
Jul 12, 2004 | 15.65 | 15.65 | 14.96 | 15.22 | 9,766,928 | -0.44(-2.82%) |
Jul 09, 2004 | 15.94 | 15.94 | 15.46 | 15.66 | 4,097,751 | -0.34(-2.10%) |
Jul 08, 2004 | 16.27 | 16.27 | 15.92 | 16.00 | 3,106,531 | -0.27(-1.69%) |
Jul 07, 2004 | 15.99 | 16.40 | 15.92 | 16.27 | 4,429,044 | +0.28(+1.74%) |
Jul 06, 2004 | 16.15 | 16.28 | 15.85 | 15.99 | 4,335,148 | -0.18(-1.12%) |
Jul 02, 2004 | 16.65 | 16.75 | 16.12 | 16.17 | 4,465,362 | -0.46(-2.76%) |
Jul 01, 2004 | 16.27 | 16.63 | 16.18 | 16.63 | 7,604,668 | +0.33(+2.05%) |
Jun 30, 2004 | 15.89 | 16.36 | 15.83 | 16.30 | 5,452,153 | +0.41(+2.61%) |
Jun 29, 2004 | 15.88 | 15.97 | 15.73 | 15.88 | 6,454,002 | -0.03(-0.17%) |
Jun 28, 2004 | 15.65 | 16.02 | 15.57 | 15.91 | 7,506,343 | +0.29(+1.84%) |
Jun 25, 2004 | 15.27 | 15.62 | 15.26 | 15.62 | 12,869,916 | +0.38(+2.51%) |
Jun 24, 2004 | 15.08 | 15.32 | 15.08 | 15.24 | 3,950,707 | +0.16(+1.09%) |
Jun 23, 2004 | 14.56 | 15.19 | 14.50 | 15.08 | 6,218,377 | +0.51(+3.53%) |
Jun 22, 2004 | 14.68 | 14.74 | 14.27 | 14.56 | 3,821,379 | -0.12(-0.78%) |
Jun 21, 2004 | 14.66 | 14.95 | 14.60 | 14.68 | 7,649,844 | +0.11(+0.75%) |
Jun 18, 2004 | 14.34 | 14.64 | 14.28 | 14.57 | 3,623,843 | +0.21(+1.45%) |
Jun 17, 2004 | 14.37 | 14.52 | 14.29 | 14.36 | 2,901,023 | -0.01(-0.09%) |
Jun 16, 2004 | 14.19 | 14.38 | 14.10 | 14.37 | 3,367,845 | +0.16(+1.14%) |
Jun 15, 2004 | 14.06 | 14.26 | 13.95 | 14.21 | 5,887,971 | -0.10(-0.73%) |
Jun 14, 2004 | 14.29 | 14.37 | 14.20 | 14.31 | 4,149,128 | -0.02(-0.16%) |
Jun 10, 2004 | 13.82 | 14.34 | 13.76 | 14.34 | 4,766,537 | +0.56(+4.03%) |
Jun 09, 2004 | 13.92 | 14.00 | 13.77 | 13.78 | 3,111,846 | -0.29(-2.09%) |
Jun 08, 2004 | 13.99 | 14.08 | 13.87 | 14.08 | 3,720,396 | +0.04(+0.27%) |
Jun 07, 2004 | 13.60 | 14.08 | 13.47 | 14.04 | 7,284,891 | +0.42(+3.10%) |
Jun 04, 2004 | 13.15 | 13.70 | 13.15 | 13.62 | 11,635,984 | +0.24(+1.82%) |
Jun 03, 2004 | 13.84 | 13.87 | 13.34 | 13.37 | 6,447,802 | -0.54(-3.86%) |
Jun 02, 2004 | 13.78 | 13.99 | 13.30 | 13.91 | 12,874,345 | +0.13(+0.98%) |
Jun 01, 2004 | 14.33 | 14.33 | 13.53 | 13.77 | 11,382,643 | -0.81(-5.56%) |
May 28, 2004 | 14.74 | 14.85 | 14.52 | 14.59 | 2,676,914 | -0.12(-0.84%) |
May 27, 2004 | 14.67 | 14.73 | 14.47 | 14.71 | 2,284,500 | +0.04(+0.24%) |
May 26, 2004 | 14.45 | 14.77 | 14.39 | 14.67 | 3,788,604 | +0.27(+1.85%) |
May 25, 2004 | 14.25 | 14.45 | 14.08 | 14.41 | 2,717,661 | +0.15(+1.09%) |
May 24, 2004 | 14.17 | 14.34 | 14.17 | 14.25 | 1,569,653 | +0.19(+1.36%) |
May 21, 2004 | 14.00 | 14.10 | 13.96 | 14.06 | 997,420 | +0.09(+0.68%) |
May 20, 2004 | 14.02 | 14.16 | 13.78 | 13.97 | 1,458,927 | -0.04(-0.28%) |
May 19, 2004 | 13.96 | 14.28 | 13.91 | 14.01 | 3,377,588 | +0.14(+1.04%) |
May 18, 2004 | 13.23 | 13.86 | 13.23 | 13.86 | 2,748,664 | +0.66(+4.98%) |
May 17, 2004 | 13.28 | 13.37 | 13.19 | 13.20 | 2,131,256 | -0.19(-1.42%) |
May 14, 2004 | 13.33 | 13.40 | 13.25 | 13.39 | 1,138,264 | +0.08(+0.64%) |
May 13, 2004 | 13.16 | 13.40 | 13.16 | 13.31 | 1,502,331 | +0.12(+0.90%) |
May 12, 2004 | 13.32 | 13.48 | 12.92 | 13.19 | 3,801,891 | -0.11(-0.80%) |
May 11, 2004 | 13.21 | 13.37 | 13.04 | 13.30 | 2,401,427 | +0.11(+0.84%) |
May 10, 2004 | 13.04 | 13.20 | 12.59 | 13.19 | 4,073,834 | +0.03(+0.26%) |
May 07, 2004 | 13.32 | 13.45 | 13.15 | 13.15 | 2,018,758 | -0.16(-1.23%) |
May 06, 2004 | 13.43 | 13.53 | 13.19 | 13.32 | 4,139,384 | -0.49(-3.58%) |
May 05, 2004 | 13.76 | 14.08 | 13.72 | 13.81 | 3,976,395 | +0.12(+0.86%) |
May 04, 2004 | 13.38 | 13.76 | 13.38 | 13.69 | 2,431,545 | +0.34(+2.55%) |