Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.75 | 14.82 | 14.72 | 14.80 | 618,323 | +0.00(+0.00%) |
Jul 29, 2004 | 15.00 | 15.00 | 14.75 | 14.80 | 1,068,459 | -0.18(-1.17%) |
Jul 28, 2004 | 14.96 | 15.04 | 14.79 | 14.97 | 649,321 | -0.04(-0.27%) |
Jul 27, 2004 | 14.93 | 15.02 | 14.87 | 15.02 | 444,647 | +0.16(+1.04%) |
Jul 26, 2004 | 14.97 | 14.97 | 14.80 | 14.86 | 189,991 | -0.05(-0.36%) |
Jul 23, 2004 | 15.12 | 15.12 | 14.85 | 14.91 | 447,020 | -0.22(-1.47%) |
Jul 22, 2004 | 15.08 | 15.18 | 15.04 | 15.14 | 1,687,524 | -0.05(-0.31%) |
Jul 21, 2004 | 15.45 | 15.45 | 15.18 | 15.18 | 2,294,280 | -0.21(-1.36%) |
Jul 20, 2004 | 15.33 | 15.52 | 15.33 | 15.39 | 278,683 | +0.01(+0.04%) |
Jul 19, 2004 | 15.39 | 15.47 | 15.35 | 15.39 | 247,092 | +0.01(+0.04%) |
Jul 16, 2004 | 15.50 | 15.57 | 15.37 | 15.38 | 892,261 | -0.01(-0.04%) |
Jul 15, 2004 | 15.53 | 15.53 | 15.33 | 15.39 | 366,188 | -0.10(-0.65%) |
Jul 14, 2004 | 15.41 | 15.57 | 15.39 | 15.49 | 1,439,987 | -0.01(-0.04%) |
Jul 13, 2004 | 15.49 | 15.52 | 15.43 | 15.49 | 670,234 | +0.02(+0.13%) |
Jul 12, 2004 | 15.44 | 15.50 | 15.38 | 15.47 | 525,775 | +0.02(+0.13%) |
Jul 09, 2004 | 15.43 | 15.47 | 15.41 | 15.45 | 502,786 | +0.04(+0.26%) |
Jul 08, 2004 | 15.36 | 15.50 | 15.36 | 15.41 | 234,337 | -0.02(-0.13%) |
Jul 07, 2004 | 15.41 | 15.47 | 15.40 | 15.43 | 436,045 | +0.01(+0.09%) |
Jul 06, 2004 | 15.40 | 15.47 | 15.37 | 15.42 | 1,045,766 | +0.01(+0.04%) |
Jul 02, 2004 | 15.37 | 15.50 | 15.37 | 15.41 | 244,867 | +0.00(+0.00%) |
Jul 01, 2004 | 15.60 | 15.61 | 15.37 | 15.41 | 800,751 | -0.15(-1.00%) |
Jun 30, 2004 | 15.46 | 15.58 | 15.46 | 15.57 | 466,746 | +0.09(+0.61%) |
Jun 29, 2004 | 15.48 | 15.53 | 15.46 | 15.47 | 1,048,139 | +0.01(+0.09%) |
Jun 28, 2004 | 15.42 | 15.59 | 15.42 | 15.46 | 1,032,121 | +0.00(+0.00%) |
Jun 25, 2004 | 15.60 | 15.63 | 15.45 | 15.46 | 584,063 | -0.15(-0.95%) |
Jun 24, 2004 | 15.62 | 15.96 | 15.57 | 15.61 | 297,964 | -0.06(-0.39%) |
Jun 23, 2004 | 15.66 | 15.70 | 15.53 | 15.67 | 457,550 | +0.02(+0.13%) |
Jun 22, 2004 | 15.63 | 15.69 | 15.54 | 15.65 | 220,692 | +0.01(+0.04%) |
Jun 21, 2004 | 15.60 | 15.74 | 15.60 | 15.64 | 313,685 | -0.02(-0.13%) |
Jun 18, 2004 | 15.57 | 15.71 | 15.57 | 15.66 | 769,011 | -0.06(-0.39%) |
Jun 17, 2004 | 15.79 | 15.79 | 15.71 | 15.72 | 239,231 | -0.06(-0.38%) |
Jun 16, 2004 | 15.80 | 15.81 | 15.74 | 15.78 | 472,382 | -0.02(-0.13%) |
Jun 15, 2004 | 15.84 | 15.84 | 15.74 | 15.80 | 473,568 | +0.07(+0.47%) |
Jun 14, 2004 | 15.78 | 15.78 | 15.68 | 15.73 | 420,768 | -0.08(-0.51%) |
Jun 10, 2004 | 15.83 | 15.83 | 15.74 | 15.81 | 216,984 | +0.00(+0.00%) |
Jun 09, 2004 | 15.86 | 15.89 | 15.79 | 15.81 | 798,081 | -0.06(-0.38%) |
Jun 08, 2004 | 15.80 | 15.89 | 15.74 | 15.87 | 1,006,315 | +0.07(+0.47%) |
Jun 07, 2004 | 15.72 | 15.81 | 15.66 | 15.80 | 1,143,061 | +0.13(+0.86%) |
Jun 04, 2004 | 15.72 | 15.75 | 15.62 | 15.66 | 305,824 | +0.03(+0.17%) |
Jun 03, 2004 | 15.65 | 15.76 | 15.64 | 15.64 | 1,634,872 | -0.03(-0.22%) |
Jun 02, 2004 | 15.61 | 15.69 | 15.55 | 15.67 | 149,797 | +0.13(+0.82%) |
Jun 01, 2004 | 15.54 | 15.55 | 15.44 | 15.54 | 234,633 | +0.00(+0.00%) |
May 28, 2004 | 15.61 | 15.61 | 15.51 | 15.54 | 773,312 | -0.06(-0.39%) |
May 27, 2004 | 15.55 | 15.61 | 15.47 | 15.60 | 1,130,899 | +0.18(+1.18%) |
May 26, 2004 | 15.39 | 15.43 | 15.34 | 15.42 | 137,339 | +0.01(+0.09%) |
May 25, 2004 | 15.22 | 15.42 | 15.14 | 15.41 | 619,955 | +0.18(+1.20%) |
May 24, 2004 | 15.31 | 15.35 | 15.17 | 15.22 | 858,000 | -0.06(-0.40%) |
May 21, 2004 | 15.33 | 15.39 | 15.26 | 15.29 | 211,496 | +0.01(+0.04%) |
May 20, 2004 | 15.21 | 15.31 | 15.18 | 15.28 | 1,514,144 | +0.05(+0.35%) |
May 19, 2004 | 15.37 | 15.40 | 15.20 | 15.22 | 979,173 | -0.08(-0.53%) |
May 18, 2004 | 15.31 | 15.35 | 15.27 | 15.31 | 822,998 | +0.09(+0.58%) |
May 17, 2004 | 15.19 | 15.30 | 15.14 | 15.22 | 611,649 | -0.10(-0.66%) |
May 14, 2004 | 15.24 | 15.37 | 15.18 | 15.32 | 1,458,971 | +0.06(+0.40%) |
May 13, 2004 | 15.31 | 15.33 | 15.19 | 15.26 | 1,279,807 | -0.03(-0.18%) |
May 12, 2004 | 15.33 | 15.33 | 15.10 | 15.29 | 1,655,933 | -0.08(-0.53%) |
May 11, 2004 | 15.44 | 15.45 | 15.26 | 15.37 | 657,627 | -0.03(-0.17%) |
May 10, 2004 | 15.34 | 15.46 | 15.32 | 15.39 | 981,546 | -0.07(-0.48%) |
May 07, 2004 | 15.57 | 15.63 | 15.41 | 15.47 | 554,696 | -0.15(-0.95%) |
May 06, 2004 | 15.68 | 15.68 | 15.51 | 15.62 | 630,337 | -0.07(-0.43%) |
May 05, 2004 | 15.66 | 15.69 | 15.61 | 15.68 | 1,119,182 | +0.03(+0.17%) |
May 04, 2004 | 15.76 | 15.76 | 15.57 | 15.66 | 1,185,776 | -0.07(-0.43%) |