Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.59 | 13.59 | 13.38 | 13.47 | 11,642,436 | +0.02(+0.18%) |
Jul 29, 2004 | 13.36 | 13.45 | 13.28 | 13.45 | 9,755,404 | +0.16(+1.24%) |
Jul 28, 2004 | 13.19 | 13.33 | 13.13 | 13.28 | 14,360,969 | +0.06(+0.49%) |
Jul 27, 2004 | 13.11 | 13.25 | 13.09 | 13.22 | 6,490,466 | +0.06(+0.42%) |
Jul 26, 2004 | 13.22 | 13.25 | 13.11 | 13.16 | 8,256,429 | -0.03(-0.26%) |
Jul 23, 2004 | 13.27 | 13.30 | 13.16 | 13.20 | 6,687,868 | -0.08(-0.57%) |
Jul 22, 2004 | 13.23 | 13.34 | 13.19 | 13.27 | 8,230,867 | +0.04(+0.33%) |
Jul 21, 2004 | 13.35 | 13.42 | 13.23 | 13.23 | 9,338,233 | -0.12(-0.89%) |
Jul 20, 2004 | 13.37 | 13.41 | 13.33 | 13.35 | 7,743,753 | -0.06(-0.42%) |
Jul 19, 2004 | 13.42 | 13.51 | 13.35 | 13.40 | 8,955,501 | -0.03(-0.24%) |
Jul 16, 2004 | 13.46 | 13.54 | 13.36 | 13.44 | 9,149,708 | +0.09(+0.64%) |
Jul 15, 2004 | 13.36 | 13.46 | 13.32 | 13.35 | 10,062,158 | +0.01(+0.04%) |
Jul 14, 2004 | 13.21 | 13.38 | 13.21 | 13.34 | 8,735,377 | +0.11(+0.82%) |
Jul 13, 2004 | 13.21 | 13.28 | 13.10 | 13.24 | 7,816,181 | +0.03(+0.19%) |
Jul 12, 2004 | 13.22 | 13.24 | 13.14 | 13.21 | 6,405,967 | -0.02(-0.16%) |
Jul 09, 2004 | 13.19 | 13.30 | 13.18 | 13.23 | 7,301,020 | +0.08(+0.64%) |
Jul 08, 2004 | 13.09 | 13.23 | 13.09 | 13.15 | 8,601,883 | -0.01(-0.10%) |
Jul 07, 2004 | 13.15 | 13.16 | 13.08 | 13.16 | 10,205,593 | +0.01(+0.05%) |
Jul 06, 2004 | 13.15 | 13.24 | 13.12 | 13.15 | 12,252,393 | +0.02(+0.15%) |
Jul 02, 2004 | 13.16 | 13.31 | 13.09 | 13.13 | 9,355,275 | -0.03(-0.23%) |
Jul 01, 2004 | 13.24 | 13.29 | 13.06 | 13.16 | 11,578,174 | -0.09(-0.68%) |
Jun 30, 2004 | 13.16 | 13.26 | 13.10 | 13.25 | 12,743,766 | +0.09(+0.72%) |
Jun 29, 2004 | 13.05 | 13.19 | 13.04 | 13.16 | 8,374,302 | +0.09(+0.67%) |
Jun 28, 2004 | 13.19 | 13.21 | 13.03 | 13.07 | 10,113,638 | -0.08(-0.61%) |
Jun 25, 2004 | 13.30 | 13.35 | 13.15 | 13.15 | 12,735,245 | -0.14(-1.07%) |
Jun 24, 2004 | 13.34 | 13.38 | 13.29 | 13.29 | 8,955,146 | -0.07(-0.51%) |
Jun 23, 2004 | 13.24 | 13.38 | 13.22 | 13.36 | 10,298,258 | +0.15(+1.12%) |
Jun 22, 2004 | 13.10 | 13.25 | 13.06 | 13.21 | 9,609,838 | +0.07(+0.57%) |
Jun 21, 2004 | 13.15 | 13.22 | 13.06 | 13.14 | 9,147,222 | -0.02(-0.13%) |
Jun 18, 2004 | 13.07 | 13.19 | 13.06 | 13.16 | 13,831,251 | +0.09(+0.69%) |
Jun 17, 2004 | 12.98 | 13.09 | 12.97 | 13.07 | 9,129,470 | +0.11(+0.86%) |
Jun 16, 2004 | 12.86 | 13.00 | 12.86 | 12.95 | 10,887,623 | +0.20(+1.53%) |
Jun 15, 2004 | 12.72 | 12.84 | 12.71 | 12.76 | 12,345,413 | +0.08(+0.67%) |
Jun 14, 2004 | 12.69 | 12.71 | 12.64 | 12.67 | 10,866,321 | -0.11(-0.87%) |
Jun 10, 2004 | 12.75 | 12.86 | 12.70 | 12.79 | 11,729,775 | +0.11(+0.88%) |
Jun 09, 2004 | 12.76 | 12.77 | 12.61 | 12.67 | 14,844,177 | -0.16(-1.26%) |
Jun 08, 2004 | 13.03 | 13.03 | 12.76 | 12.84 | 15,109,036 | -0.14(-1.10%) |
Jun 07, 2004 | 12.76 | 12.98 | 12.75 | 12.98 | 8,370,042 | +0.28(+2.17%) |
Jun 04, 2004 | 12.80 | 12.82 | 12.67 | 12.70 | 9,248,053 | -0.10(-0.81%) |
Jun 03, 2004 | 12.87 | 12.92 | 12.76 | 12.81 | 9,949,965 | -0.06(-0.47%) |
Jun 02, 2004 | 12.91 | 12.94 | 12.86 | 12.87 | 12,902,114 | +0.01(+0.08%) |
Jun 01, 2004 | 12.79 | 12.92 | 12.79 | 12.86 | 13,633,849 | +0.13(+1.00%) |
May 28, 2004 | 12.67 | 12.78 | 12.64 | 12.73 | 8,275,957 | +0.03(+0.21%) |
May 27, 2004 | 12.82 | 12.83 | 12.68 | 12.70 | 11,328,581 | -0.11(-0.85%) |
May 26, 2004 | 12.91 | 12.96 | 12.81 | 12.81 | 13,058,686 | -0.10(-0.75%) |
May 25, 2004 | 12.83 | 12.98 | 12.82 | 12.91 | 13,387,807 | +0.21(+1.66%) |
May 24, 2004 | 12.66 | 12.73 | 12.51 | 12.70 | 13,222,004 | +0.08(+0.63%) |
May 21, 2004 | 12.67 | 12.74 | 12.55 | 12.62 | 11,503,260 | +0.02(+0.12%) |
May 20, 2004 | 12.65 | 12.74 | 12.60 | 12.60 | 8,502,827 | -0.06(-0.46%) |
May 19, 2004 | 12.74 | 12.81 | 12.61 | 12.66 | 13,152,061 | -0.04(-0.31%) |
May 18, 2004 | 12.89 | 12.89 | 12.63 | 12.70 | 10,772,945 | -0.19(-1.49%) |
May 17, 2004 | 12.96 | 13.05 | 12.84 | 12.89 | 12,184,935 | -0.16(-1.23%) |
May 14, 2004 | 12.95 | 13.15 | 12.95 | 13.05 | 13,898,353 | +0.12(+0.89%) |
May 13, 2004 | 12.89 | 13.05 | 12.88 | 12.94 | 13,180,109 | +0.01(+0.04%) |
May 12, 2004 | 12.77 | 12.97 | 12.76 | 12.93 | 14,706,066 | +0.12(+0.96%) |
May 11, 2004 | 12.56 | 12.82 | 12.56 | 12.81 | 11,681,135 | +0.25(+2.01%) |
May 10, 2004 | 12.75 | 12.78 | 12.40 | 12.56 | 15,723,963 | -0.35(-2.71%) |
May 07, 2004 | 13.08 | 13.14 | 12.90 | 12.91 | 9,276,811 | -0.26(-2.00%) |
May 06, 2004 | 13.27 | 13.31 | 13.07 | 13.17 | 9,620,844 | -0.12(-0.92%) |
May 05, 2004 | 13.05 | 13.33 | 13.03 | 13.29 | 12,829,331 | +0.18(+1.41%) |
May 04, 2004 | 13.15 | 13.28 | 13.09 | 13.11 | 12,329,791 | -0.02(-0.12%) |