Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.96 | 13.00 | 12.86 | 12.89 | 4,433,658 | -0.07(-0.57%) |
Jul 29, 2004 | 13.11 | 13.11 | 12.94 | 12.96 | 2,297,237 | -0.21(-1.58%) |
Jul 28, 2004 | 13.11 | 13.22 | 13.06 | 13.17 | 3,299,869 | +0.06(+0.49%) |
Jul 27, 2004 | 13.26 | 13.27 | 13.07 | 13.10 | 3,738,130 | -0.10(-0.79%) |
Jul 26, 2004 | 13.25 | 13.29 | 13.15 | 13.21 | 3,680,422 | -0.04(-0.34%) |
Jul 23, 2004 | 13.30 | 13.30 | 13.15 | 13.25 | 2,358,981 | -0.05(-0.37%) |
Jul 22, 2004 | 13.28 | 13.35 | 13.17 | 13.30 | 3,051,885 | -0.03(-0.22%) |
Jul 21, 2004 | 13.50 | 13.55 | 13.29 | 13.33 | 4,064,808 | -0.20(-1.50%) |
Jul 20, 2004 | 13.52 | 13.56 | 13.46 | 13.53 | 2,211,481 | +0.06(+0.44%) |
Jul 19, 2004 | 13.46 | 13.56 | 13.43 | 13.48 | 2,673,552 | +0.04(+0.33%) |
Jul 16, 2004 | 13.48 | 13.48 | 13.41 | 13.43 | 2,458,255 | -0.06(-0.48%) |
Jul 15, 2004 | 13.49 | 13.54 | 13.44 | 13.50 | 2,608,983 | +0.01(+0.04%) |
Jul 14, 2004 | 13.51 | 13.63 | 13.46 | 13.49 | 3,053,096 | -0.06(-0.48%) |
Jul 13, 2004 | 13.68 | 13.70 | 13.54 | 13.55 | 3,286,149 | -0.14(-1.05%) |
Jul 12, 2004 | 13.62 | 13.77 | 13.59 | 13.70 | 3,800,278 | +0.06(+0.44%) |
Jul 09, 2004 | 13.50 | 13.68 | 13.46 | 13.64 | 3,439,903 | +0.14(+1.03%) |
Jul 08, 2004 | 13.39 | 13.63 | 13.38 | 13.50 | 3,350,314 | +0.13(+0.96%) |
Jul 07, 2004 | 13.24 | 13.43 | 13.23 | 13.37 | 2,993,571 | +0.06(+0.48%) |
Jul 06, 2004 | 13.27 | 13.31 | 13.13 | 13.31 | 5,527,897 | -0.01(-0.07%) |
Jul 02, 2004 | 13.18 | 13.38 | 13.17 | 13.32 | 7,353,177 | +0.09(+0.67%) |
Jul 01, 2004 | 13.43 | 13.48 | 13.13 | 13.23 | 7,810,001 | -0.19(-1.44%) |
Jun 30, 2004 | 13.44 | 13.48 | 13.37 | 13.42 | 3,965,130 | +0.01(+0.11%) |
Jun 29, 2004 | 13.54 | 13.54 | 13.34 | 13.41 | 3,179,812 | -0.13(-0.95%) |
Jun 28, 2004 | 13.55 | 13.64 | 13.51 | 13.53 | 2,427,989 | +0.10(+0.74%) |
Jun 25, 2004 | 13.59 | 13.62 | 13.44 | 13.44 | 4,103,146 | -0.16(-1.17%) |
Jun 24, 2004 | 13.73 | 13.73 | 13.53 | 13.59 | 3,102,329 | -0.13(-0.97%) |
Jun 23, 2004 | 13.75 | 13.75 | 13.61 | 13.73 | 1,870,276 | +0.00(+0.00%) |
Jun 22, 2004 | 13.66 | 13.75 | 13.59 | 13.73 | 2,223,992 | +0.07(+0.51%) |
Jun 21, 2004 | 13.68 | 13.74 | 13.63 | 13.66 | 1,730,242 | +0.01(+0.07%) |
Jun 18, 2004 | 13.63 | 13.69 | 13.56 | 13.65 | 3,929,214 | +0.01(+0.07%) |
Jun 17, 2004 | 13.70 | 13.71 | 13.58 | 13.64 | 2,237,309 | -0.05(-0.40%) |
Jun 16, 2004 | 13.62 | 13.76 | 13.58 | 13.69 | 2,401,152 | +0.07(+0.51%) |
Jun 15, 2004 | 13.78 | 13.78 | 13.62 | 13.62 | 2,219,553 | -0.05(-0.40%) |
Jun 14, 2004 | 13.53 | 13.80 | 13.48 | 13.68 | 1,867,249 | -0.13(-0.93%) |
Jun 10, 2004 | 13.91 | 13.91 | 13.76 | 13.81 | 1,725,399 | -0.05(-0.36%) |
Jun 09, 2004 | 13.91 | 13.96 | 13.84 | 13.86 | 1,586,576 | -0.07(-0.53%) |
Jun 08, 2004 | 13.85 | 13.94 | 13.75 | 13.93 | 2,575,085 | +0.08(+0.57%) |
Jun 07, 2004 | 13.87 | 13.92 | 13.82 | 13.85 | 2,623,108 | +0.03(+0.21%) |
Jun 04, 2004 | 13.75 | 13.83 | 13.71 | 13.82 | 2,332,346 | +0.10(+0.72%) |
Jun 03, 2004 | 13.81 | 13.83 | 13.70 | 13.72 | 2,588,805 | -0.07(-0.54%) |
Jun 02, 2004 | 13.85 | 13.85 | 13.65 | 13.80 | 3,988,536 | -0.05(-0.36%) |
Jun 01, 2004 | 13.98 | 13.98 | 13.78 | 13.85 | 4,013,557 | -0.09(-0.64%) |
May 28, 2004 | 14.03 | 14.03 | 13.87 | 13.94 | 4,456,862 | -0.05(-0.39%) |
May 27, 2004 | 14.14 | 14.17 | 13.97 | 13.99 | 2,717,741 | -0.07(-0.49%) |
May 26, 2004 | 14.01 | 14.06 | 13.89 | 14.06 | 1,982,666 | +0.05(+0.39%) |
May 25, 2004 | 13.87 | 14.02 | 13.71 | 14.01 | 2,461,282 | +0.13(+0.93%) |
May 24, 2004 | 13.78 | 13.91 | 13.69 | 13.88 | 3,460,686 | +0.17(+1.23%) |
May 21, 2004 | 13.78 | 13.80 | 13.68 | 13.71 | 2,984,895 | -0.06(-0.43%) |
May 20, 2004 | 13.83 | 13.87 | 13.73 | 13.77 | 2,266,970 | -0.07(-0.54%) |
May 19, 2004 | 13.98 | 14.03 | 13.81 | 13.84 | 2,260,513 | -0.11(-0.82%) |
May 18, 2004 | 13.98 | 14.00 | 13.89 | 13.96 | 2,705,836 | +0.06(+0.43%) |
May 17, 2004 | 13.90 | 14.03 | 13.86 | 13.90 | 3,702,214 | -0.24(-1.72%) |
May 14, 2004 | 14.00 | 14.20 | 13.96 | 14.14 | 2,143,482 | +0.08(+0.60%) |
May 13, 2004 | 14.16 | 14.17 | 13.96 | 14.06 | 2,130,165 | -0.10(-0.70%) |
May 12, 2004 | 14.20 | 14.20 | 13.89 | 14.15 | 3,022,022 | -0.11(-0.76%) |
May 11, 2004 | 14.27 | 14.28 | 14.11 | 14.26 | 2,881,988 | -0.02(-0.14%) |
May 10, 2004 | 14.59 | 14.59 | 14.22 | 14.28 | 3,438,491 | -0.20(-1.40%) |
May 07, 2004 | 14.55 | 14.57 | 14.46 | 14.49 | 2,445,543 | -0.05(-0.37%) |
May 06, 2004 | 14.43 | 14.58 | 14.39 | 14.54 | 2,879,163 | +0.05(+0.34%) |
May 05, 2004 | 14.46 | 14.53 | 14.42 | 14.49 | 2,394,090 | +0.01(+0.10%) |
May 04, 2004 | 14.50 | 14.53 | 14.40 | 14.48 | 3,267,181 | -0.02(-0.17%) |