Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.10 | 15.25 | 15.10 | 15.24 | 460,627 | +0.14(+0.91%) |
Jul 29, 2004 | 15.10 | 15.22 | 15.00 | 15.10 | 582,233 | +0.04(+0.28%) |
Jul 28, 2004 | 14.51 | 15.06 | 14.45 | 15.06 | 1,171,502 | +0.76(+5.30%) |
Jul 27, 2004 | 14.34 | 14.61 | 14.29 | 14.30 | 717,909 | -0.04(-0.29%) |
Jul 26, 2004 | 14.45 | 14.50 | 14.33 | 14.34 | 304,851 | -0.10(-0.70%) |
Jul 23, 2004 | 14.59 | 14.64 | 14.44 | 14.44 | 429,137 | -0.14(-0.98%) |
Jul 22, 2004 | 14.93 | 14.93 | 14.59 | 14.59 | 667,156 | -0.33(-2.24%) |
Jul 21, 2004 | 15.33 | 15.33 | 14.90 | 14.92 | 465,485 | -0.42(-2.72%) |
Jul 20, 2004 | 15.09 | 15.43 | 14.98 | 15.34 | 676,034 | +0.31(+2.07%) |
Jul 19, 2004 | 15.07 | 15.21 | 14.93 | 15.03 | 462,470 | -0.05(-0.32%) |
Jul 16, 2004 | 14.82 | 15.07 | 14.69 | 15.07 | 680,389 | +0.32(+2.14%) |
Jul 15, 2004 | 14.43 | 14.76 | 14.42 | 14.76 | 409,707 | +0.33(+2.28%) |
Jul 14, 2004 | 14.29 | 14.48 | 14.24 | 14.43 | 277,884 | +0.13(+0.92%) |
Jul 13, 2004 | 14.45 | 14.45 | 14.27 | 14.30 | 473,022 | -0.15(-1.03%) |
Jul 12, 2004 | 14.51 | 14.57 | 14.36 | 14.45 | 503,675 | +0.00(+0.00%) |
Jul 09, 2004 | 14.53 | 14.61 | 14.42 | 14.45 | 567,995 | -0.08(-0.58%) |
Jul 08, 2004 | 14.88 | 14.91 | 14.53 | 14.53 | 559,453 | -0.34(-2.29%) |
Jul 07, 2004 | 14.63 | 14.94 | 14.63 | 14.87 | 807,187 | +0.24(+1.67%) |
Jul 06, 2004 | 14.39 | 14.63 | 14.03 | 14.63 | 1,555,916 | +0.31(+2.17%) |
Jul 02, 2004 | 13.97 | 14.36 | 13.82 | 14.32 | 944,203 | +0.35(+2.48%) |
Jul 01, 2004 | 13.94 | 13.97 | 13.77 | 13.97 | 1,063,296 | +0.03(+0.21%) |
Jun 30, 2004 | 13.73 | 13.94 | 13.59 | 13.94 | 887,252 | +0.15(+1.08%) |
Jun 29, 2004 | 13.90 | 13.93 | 13.58 | 13.79 | 836,165 | -0.09(-0.64%) |
Jun 28, 2004 | 14.00 | 14.10 | 13.81 | 13.88 | 850,570 | -0.03(-0.21%) |
Jun 25, 2004 | 13.70 | 13.98 | 13.68 | 13.91 | 5,563,043 | +0.33(+2.46%) |
Jun 24, 2004 | 13.94 | 14.02 | 13.55 | 13.58 | 793,117 | -0.27(-1.98%) |
Jun 23, 2004 | 13.70 | 13.91 | 13.67 | 13.85 | 608,866 | +0.19(+1.35%) |
Jun 22, 2004 | 14.12 | 14.16 | 13.62 | 13.67 | 853,250 | -0.45(-3.21%) |
Jun 21, 2004 | 13.96 | 14.13 | 13.88 | 14.12 | 565,315 | +0.27(+1.98%) |
Jun 18, 2004 | 13.92 | 13.95 | 13.77 | 13.84 | 712,549 | -0.08(-0.56%) |
Jun 17, 2004 | 13.46 | 13.98 | 13.37 | 13.92 | 901,155 | +0.46(+3.41%) |
Jun 16, 2004 | 13.43 | 13.47 | 13.20 | 13.46 | 582,736 | +0.04(+0.27%) |
Jun 15, 2004 | 13.10 | 13.44 | 13.10 | 13.43 | 616,571 | +0.37(+2.84%) |
Jun 14, 2004 | 13.38 | 13.38 | 13.03 | 13.06 | 913,718 | -0.31(-2.32%) |
Jun 10, 2004 | 13.62 | 13.73 | 13.37 | 13.37 | 1,321,750 | -0.20(-1.45%) |
Jun 09, 2004 | 13.88 | 14.02 | 13.56 | 13.56 | 817,907 | -0.43(-3.07%) |
Jun 08, 2004 | 13.99 | 14.08 | 13.81 | 13.99 | 377,547 | -0.08(-0.59%) |
Jun 07, 2004 | 13.79 | 14.11 | 13.73 | 14.08 | 522,100 | +0.41(+2.97%) |
Jun 04, 2004 | 13.85 | 13.90 | 13.61 | 13.67 | 481,062 | -0.10(-0.69%) |
Jun 03, 2004 | 13.89 | 13.89 | 13.70 | 13.77 | 431,650 | -0.33(-2.33%) |
Jun 02, 2004 | 13.88 | 14.18 | 13.88 | 14.10 | 437,512 | +0.30(+2.21%) |
Jun 01, 2004 | 13.90 | 13.96 | 13.76 | 13.79 | 1,016,228 | -0.13(-0.94%) |
May 28, 2004 | 13.86 | 14.02 | 13.75 | 13.92 | 373,192 | +0.06(+0.43%) |
May 27, 2004 | 13.73 | 13.89 | 13.64 | 13.86 | 717,406 | +0.25(+1.84%) |
May 26, 2004 | 13.49 | 13.66 | 13.37 | 13.61 | 453,090 | +0.05(+0.40%) |
May 25, 2004 | 13.35 | 13.56 | 13.16 | 13.56 | 1,244,030 | +0.24(+1.79%) |
May 24, 2004 | 13.21 | 13.43 | 13.13 | 13.32 | 642,031 | +0.11(+0.81%) |
May 21, 2004 | 13.27 | 13.31 | 12.97 | 13.21 | 756,267 | +0.14(+1.10%) |
May 20, 2004 | 12.96 | 13.07 | 12.91 | 13.07 | 857,270 | +0.11(+0.88%) |
May 19, 2004 | 13.28 | 13.41 | 12.94 | 12.96 | 1,091,771 | -0.15(-1.14%) |
May 18, 2004 | 12.90 | 13.10 | 12.90 | 13.10 | 555,265 | +0.21(+1.62%) |
May 17, 2004 | 12.39 | 13.04 | 12.27 | 12.90 | 717,406 | +0.17(+1.36%) |
May 14, 2004 | 12.60 | 12.88 | 12.60 | 12.72 | 601,663 | +0.10(+0.80%) |
May 13, 2004 | 12.66 | 12.79 | 12.57 | 12.62 | 679,551 | -0.13(-1.03%) |
May 12, 2004 | 12.78 | 12.79 | 12.35 | 12.75 | 775,864 | -0.07(-0.56%) |
May 11, 2004 | 12.54 | 13.13 | 12.54 | 12.82 | 720,086 | +0.23(+1.80%) |
May 10, 2004 | 13.10 | 13.11 | 12.35 | 12.60 | 1,296,960 | -0.51(-3.87%) |
May 07, 2004 | 13.57 | 13.61 | 13.10 | 13.10 | 930,803 | -0.61(-4.48%) |
May 06, 2004 | 13.64 | 13.88 | 13.36 | 13.72 | 940,183 | +0.14(+1.01%) |
May 05, 2004 | 13.67 | 13.73 | 13.55 | 13.58 | 431,817 | -0.04(-0.31%) |
May 04, 2004 | 13.54 | 13.82 | 13.48 | 13.62 | 864,640 | +0.22(+1.65%) |