Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.02 | 15.15 | 14.87 | 15.00 | 432,010 | -0.12(-0.77%) |
Jul 29, 2004 | 14.95 | 15.14 | 14.85 | 15.11 | 837,835 | +0.24(+1.63%) |
Jul 28, 2004 | 15.20 | 15.20 | 14.65 | 14.87 | 833,770 | -0.32(-2.09%) |
Jul 27, 2004 | 14.86 | 15.21 | 14.86 | 15.19 | 690,882 | +0.32(+2.14%) |
Jul 26, 2004 | 15.03 | 15.16 | 14.68 | 14.87 | 511,645 | -0.15(-1.00%) |
Jul 23, 2004 | 15.10 | 15.15 | 15.02 | 15.02 | 689,567 | -0.12(-0.77%) |
Jul 22, 2004 | 15.06 | 15.27 | 14.89 | 15.14 | 938,753 | +0.00(+0.00%) |
Jul 21, 2004 | 15.39 | 15.41 | 15.14 | 15.14 | 648,793 | -0.17(-1.09%) |
Jul 20, 2004 | 15.12 | 15.35 | 14.39 | 15.30 | 572,268 | +0.18(+1.16%) |
Jul 19, 2004 | 15.03 | 15.16 | 14.97 | 15.13 | 936,601 | +0.23(+1.57%) |
Jul 16, 2004 | 15.13 | 15.20 | 14.89 | 14.89 | 777,093 | -0.23(-1.55%) |
Jul 15, 2004 | 15.29 | 15.30 | 14.96 | 15.13 | 968,885 | -0.12(-0.77%) |
Jul 14, 2004 | 15.41 | 15.45 | 15.15 | 15.25 | 2,190,067 | -0.17(-1.09%) |
Jul 13, 2004 | 14.85 | 15.45 | 14.85 | 15.41 | 2,023,743 | +0.64(+4.36%) |
Jul 12, 2004 | 14.69 | 14.82 | 14.61 | 14.77 | 1,417,517 | +0.15(+1.03%) |
Jul 09, 2004 | 14.74 | 14.92 | 14.61 | 14.62 | 1,108,784 | -0.08(-0.57%) |
Jul 08, 2004 | 14.80 | 15.47 | 14.64 | 14.70 | 3,293,231 | +0.49(+3.41%) |
Jul 07, 2004 | 14.19 | 14.35 | 14.08 | 14.22 | 758,918 | -0.01(-0.06%) |
Jul 06, 2004 | 14.24 | 14.41 | 14.21 | 14.23 | 860,076 | -0.02(-0.12%) |
Jul 02, 2004 | 14.34 | 14.44 | 14.15 | 14.24 | 477,806 | -0.14(-0.99%) |
Jul 01, 2004 | 14.79 | 14.79 | 14.33 | 14.38 | 636,119 | -0.41(-2.77%) |
Jun 30, 2004 | 14.54 | 14.84 | 14.49 | 14.79 | 996,985 | +0.25(+1.73%) |
Jun 29, 2004 | 14.45 | 14.68 | 14.34 | 14.54 | 1,059,401 | +0.12(+0.81%) |
Jun 28, 2004 | 14.83 | 14.88 | 14.27 | 14.43 | 1,312,055 | -0.39(-2.65%) |
Jun 25, 2004 | 14.47 | 14.82 | 14.45 | 14.82 | 813,921 | +0.38(+2.61%) |
Jun 24, 2004 | 14.44 | 14.68 | 14.43 | 14.44 | 740,863 | -0.03(-0.17%) |
Jun 23, 2004 | 14.13 | 14.57 | 14.10 | 14.47 | 1,085,109 | +0.28(+2.01%) |
Jun 22, 2004 | 14.13 | 14.20 | 14.07 | 14.18 | 647,478 | -0.02(-0.12%) |
Jun 21, 2004 | 14.24 | 14.34 | 14.16 | 14.20 | 768,484 | -0.04(-0.29%) |
Jun 18, 2004 | 14.20 | 14.35 | 14.16 | 14.24 | 1,248,682 | +0.04(+0.30%) |
Jun 17, 2004 | 14.25 | 14.30 | 14.17 | 14.20 | 777,452 | -0.04(-0.29%) |
Jun 16, 2004 | 14.59 | 14.60 | 14.13 | 14.24 | 1,504,445 | -0.37(-2.52%) |
Jun 15, 2004 | 14.20 | 14.76 | 14.07 | 14.61 | 3,175,812 | +0.43(+3.01%) |
Jun 14, 2004 | 14.47 | 14.47 | 14.10 | 14.18 | 1,647,213 | -0.28(-1.97%) |
Jun 10, 2004 | 14.75 | 14.78 | 14.26 | 14.47 | 1,964,675 | -0.28(-1.93%) |
Jun 09, 2004 | 14.89 | 15.05 | 14.72 | 14.75 | 1,264,824 | -0.27(-1.78%) |
Jun 08, 2004 | 15.00 | 15.07 | 14.91 | 15.02 | 518,819 | -0.04(-0.28%) |
Jun 07, 2004 | 14.84 | 15.10 | 14.80 | 15.06 | 899,773 | +0.21(+1.41%) |
Jun 04, 2004 | 14.87 | 14.97 | 14.74 | 14.85 | 1,628,082 | +0.06(+0.40%) |
Jun 03, 2004 | 15.30 | 15.42 | 14.68 | 14.79 | 4,302,293 | -0.89(-5.70%) |
Jun 02, 2004 | 15.85 | 15.89 | 15.60 | 15.69 | 801,725 | -0.03(-0.21%) |
Jun 01, 2004 | 15.81 | 15.91 | 15.65 | 15.72 | 765,973 | -0.04(-0.27%) |
May 28, 2004 | 15.92 | 15.92 | 15.54 | 15.76 | 1,164,982 | -0.18(-1.15%) |
May 27, 2004 | 15.72 | 15.95 | 15.63 | 15.95 | 904,915 | +0.31(+1.98%) |
May 26, 2004 | 15.81 | 15.81 | 15.55 | 15.64 | 650,945 | -0.13(-0.85%) |
May 25, 2004 | 15.56 | 15.81 | 15.41 | 15.77 | 1,021,018 | +0.26(+1.67%) |
May 24, 2004 | 15.46 | 15.69 | 15.43 | 15.51 | 1,050,553 | +0.21(+1.37%) |
May 21, 2004 | 15.35 | 15.51 | 15.26 | 15.30 | 1,713,216 | -0.04(-0.27%) |
May 20, 2004 | 15.56 | 15.65 | 15.35 | 15.35 | 1,375,667 | -0.17(-1.08%) |
May 19, 2004 | 15.64 | 15.72 | 15.47 | 15.51 | 601,323 | -0.01(-0.05%) |
May 18, 2004 | 15.32 | 15.60 | 15.32 | 15.52 | 894,990 | +0.20(+1.31%) |
May 17, 2004 | 15.72 | 15.73 | 15.22 | 15.32 | 981,560 | -0.46(-2.91%) |
May 14, 2004 | 15.64 | 15.84 | 15.42 | 15.78 | 860,315 | +0.09(+0.59%) |
May 13, 2004 | 15.81 | 15.91 | 15.58 | 15.69 | 1,044,813 | -0.10(-0.64%) |
May 12, 2004 | 15.76 | 15.81 | 15.19 | 15.79 | 916,274 | +0.00(+0.00%) |
May 11, 2004 | 15.47 | 15.88 | 15.46 | 15.79 | 1,181,005 | +0.35(+2.27%) |
May 10, 2004 | 15.49 | 15.56 | 15.17 | 15.44 | 1,682,128 | -0.04(-0.27%) |
May 07, 2004 | 15.81 | 16.06 | 15.47 | 15.48 | 2,007,481 | -0.33(-2.06%) |
May 06, 2004 | 16.10 | 16.22 | 15.52 | 15.81 | 5,724,234 | -1.09(-6.44%) |
May 05, 2004 | 16.98 | 17.07 | 16.83 | 16.89 | 1,178,374 | -0.08(-0.49%) |
May 04, 2004 | 17.06 | 17.24 | 16.94 | 16.98 | 1,532,066 | -0.14(-0.83%) |