Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.31 | 14.87 | 14.25 | 14.71 | 4,218,267 | +0.34(+2.39%) |
Jul 29, 2004 | 14.18 | 14.61 | 14.18 | 14.37 | 6,701,506 | +0.27(+1.95%) |
Jul 28, 2004 | 14.35 | 14.48 | 13.80 | 14.10 | 5,085,519 | -0.32(-2.22%) |
Jul 27, 2004 | 13.93 | 14.61 | 13.87 | 14.42 | 5,496,006 | +0.51(+3.67%) |
Jul 26, 2004 | 13.82 | 14.02 | 13.67 | 13.90 | 3,306,440 | +0.02(+0.11%) |
Jul 23, 2004 | 14.19 | 14.22 | 13.80 | 13.89 | 4,419,774 | -0.51(-3.55%) |
Jul 22, 2004 | 13.58 | 14.49 | 13.46 | 14.40 | 11,068,577 | +1.27(+9.70%) |
Jul 21, 2004 | 13.86 | 14.02 | 12.97 | 13.13 | 5,671,029 | -0.72(-5.23%) |
Jul 20, 2004 | 12.94 | 13.85 | 12.91 | 13.85 | 8,867,211 | +0.85(+6.51%) |
Jul 19, 2004 | 13.20 | 13.32 | 12.90 | 13.01 | 4,718,953 | -0.02(-0.12%) |
Jul 16, 2004 | 13.68 | 13.70 | 12.96 | 13.02 | 7,815,627 | -0.58(-4.26%) |
Jul 15, 2004 | 13.71 | 13.93 | 13.53 | 13.60 | 4,708,858 | -0.02(-0.17%) |
Jul 14, 2004 | 13.73 | 13.86 | 13.45 | 13.62 | 10,158,716 | -0.51(-3.62%) |
Jul 13, 2004 | 14.07 | 14.25 | 14.00 | 14.13 | 3,282,972 | +0.06(+0.43%) |
Jul 12, 2004 | 14.62 | 14.66 | 13.91 | 14.07 | 6,620,484 | -0.46(-3.15%) |
Jul 09, 2004 | 14.52 | 14.73 | 14.13 | 14.53 | 8,533,027 | -0.05(-0.31%) |
Jul 08, 2004 | 14.95 | 15.06 | 14.55 | 14.58 | 3,851,832 | -0.36(-2.40%) |
Jul 07, 2004 | 15.01 | 15.38 | 14.87 | 14.93 | 6,341,495 | -0.08(-0.56%) |
Jul 06, 2004 | 15.52 | 15.64 | 14.93 | 15.02 | 6,460,144 | -1.03(-6.42%) |
Jul 02, 2004 | 15.88 | 16.10 | 15.40 | 16.05 | 3,794,802 | +0.14(+0.86%) |
Jul 01, 2004 | 16.29 | 16.32 | 15.56 | 15.91 | 5,181,225 | -0.51(-3.11%) |
Jun 30, 2004 | 16.22 | 16.65 | 16.02 | 16.42 | 6,134,613 | +0.19(+1.17%) |
Jun 29, 2004 | 15.67 | 16.34 | 15.65 | 16.23 | 5,687,680 | +0.42(+2.65%) |
Jun 28, 2004 | 16.28 | 16.28 | 15.66 | 15.81 | 6,320,256 | -0.31(-1.89%) |
Jun 25, 2004 | 16.11 | 16.44 | 15.92 | 16.12 | 6,626,121 | +0.06(+0.38%) |
Jun 24, 2004 | 15.60 | 16.17 | 15.50 | 16.06 | 7,040,934 | +0.27(+1.69%) |
Jun 23, 2004 | 14.77 | 15.89 | 14.77 | 15.79 | 9,986,838 | +0.96(+6.48%) |
Jun 22, 2004 | 14.58 | 14.93 | 14.58 | 14.83 | 4,317,251 | +0.18(+1.25%) |
Jun 21, 2004 | 14.71 | 14.94 | 14.63 | 14.64 | 3,354,948 | -0.11(-0.72%) |
Jun 18, 2004 | 14.53 | 15.00 | 14.43 | 14.75 | 5,586,730 | +0.09(+0.62%) |
Jun 17, 2004 | 14.80 | 14.84 | 14.58 | 14.66 | 3,510,699 | -0.27(-1.84%) |
Jun 16, 2004 | 14.91 | 15.05 | 14.80 | 14.93 | 3,011,980 | +0.00(+0.00%) |
Jun 15, 2004 | 14.80 | 15.22 | 14.76 | 14.93 | 3,055,113 | +0.27(+1.82%) |
Jun 14, 2004 | 14.83 | 14.84 | 14.49 | 14.67 | 3,109,128 | -0.32(-2.14%) |
Jun 10, 2004 | 15.00 | 15.13 | 14.87 | 14.99 | 2,052,824 | +0.07(+0.46%) |
Jun 09, 2004 | 15.17 | 15.24 | 14.84 | 14.92 | 3,034,661 | -0.29(-1.91%) |
Jun 08, 2004 | 15.26 | 15.32 | 15.01 | 15.21 | 3,249,672 | -0.05(-0.30%) |
Jun 07, 2004 | 14.80 | 15.38 | 14.73 | 15.26 | 5,635,631 | +0.54(+3.68%) |
Jun 04, 2004 | 14.77 | 14.93 | 14.56 | 14.71 | 4,226,265 | +0.21(+1.47%) |
Jun 03, 2004 | 14.72 | 14.84 | 14.48 | 14.50 | 3,869,400 | -0.32(-2.16%) |
Jun 02, 2004 | 14.97 | 15.04 | 14.74 | 14.82 | 2,968,454 | -0.18(-1.17%) |
Jun 01, 2004 | 14.69 | 15.07 | 14.62 | 15.00 | 3,589,755 | -0.11(-0.71%) |
May 28, 2004 | 14.94 | 15.18 | 14.71 | 15.10 | 3,719,810 | +0.13(+0.87%) |
May 27, 2004 | 15.33 | 15.61 | 14.78 | 14.97 | 6,645,918 | -0.38(-2.48%) |
May 26, 2004 | 15.19 | 15.45 | 15.10 | 15.35 | 5,269,196 | +0.06(+0.40%) |
May 25, 2004 | 14.61 | 15.32 | 14.36 | 15.29 | 7,894,813 | +0.79(+5.42%) |
May 24, 2004 | 14.36 | 14.82 | 14.24 | 14.51 | 6,696,131 | +0.27(+1.87%) |
May 21, 2004 | 14.19 | 14.45 | 14.10 | 14.24 | 8,312,379 | +0.17(+1.19%) |
May 20, 2004 | 14.76 | 14.80 | 13.76 | 14.07 | 19,230,580 | -0.66(-4.45%) |
May 19, 2004 | 15.47 | 15.64 | 14.71 | 14.73 | 23,368,874 | -1.06(-6.71%) |
May 18, 2004 | 16.09 | 16.32 | 15.71 | 15.79 | 7,657,647 | -0.27(-1.66%) |
May 17, 2004 | 15.35 | 16.23 | 15.27 | 16.06 | 9,326,337 | +0.40(+2.53%) |
May 14, 2004 | 15.89 | 16.10 | 15.58 | 15.66 | 6,934,346 | -0.37(-2.29%) |
May 13, 2004 | 15.15 | 16.36 | 15.09 | 16.03 | 8,447,941 | +0.78(+5.10%) |
May 12, 2004 | 15.29 | 15.41 | 14.74 | 15.25 | 5,627,110 | -0.08(-0.55%) |
May 11, 2004 | 15.00 | 15.58 | 14.97 | 15.33 | 4,146,553 | +0.28(+1.88%) |
May 10, 2004 | 14.87 | 15.22 | 14.79 | 15.05 | 4,516,529 | +0.05(+0.36%) |
May 07, 2004 | 14.72 | 15.44 | 14.67 | 15.00 | 3,968,645 | -0.05(-0.34%) |
May 06, 2004 | 15.00 | 15.17 | 14.84 | 15.05 | 3,292,674 | -0.15(-1.01%) |
May 05, 2004 | 14.68 | 15.34 | 14.68 | 15.20 | 5,522,358 | +0.50(+3.37%) |
May 04, 2004 | 14.61 | 14.81 | 14.32 | 14.71 | 5,548,972 | +0.08(+0.57%) |