Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.14 | 15.53 | 14.55 | 15.23 | 43,044 | +0.06(+0.39%) |
Jul 29, 2004 | 15.18 | 15.18 | 14.89 | 15.17 | 28,904 | -0.01(-0.08%) |
Jul 28, 2004 | 14.31 | 15.20 | 13.79 | 15.18 | 89,466 | +0.84(+5.88%) |
Jul 27, 2004 | 14.78 | 14.78 | 14.29 | 14.34 | 66,568 | -0.24(-1.67%) |
Jul 26, 2004 | 15.23 | 15.23 | 14.59 | 14.59 | 33,659 | -0.28(-1.86%) |
Jul 23, 2004 | 15.24 | 15.24 | 14.86 | 14.86 | 75,702 | -0.33(-2.18%) |
Jul 22, 2004 | 14.98 | 15.19 | 14.61 | 15.19 | 80,832 | +0.47(+3.17%) |
Jul 21, 2004 | 15.16 | 15.18 | 14.72 | 14.72 | 16,767 | -0.24(-1.58%) |
Jul 20, 2004 | 14.98 | 14.98 | 14.65 | 14.96 | 33,158 | +0.06(+0.38%) |
Jul 19, 2004 | 14.76 | 15.00 | 14.58 | 14.90 | 20,020 | +0.20(+1.36%) |
Jul 16, 2004 | 14.83 | 15.01 | 14.56 | 14.70 | 9,134 | -0.06(-0.41%) |
Jul 15, 2004 | 14.84 | 15.15 | 14.73 | 14.76 | 23,899 | -0.07(-0.48%) |
Jul 14, 2004 | 14.88 | 14.88 | 14.49 | 14.84 | 21,647 | +0.08(+0.54%) |
Jul 13, 2004 | 14.66 | 15.06 | 14.40 | 14.76 | 28,904 | +0.29(+1.99%) |
Jul 12, 2004 | 14.27 | 14.49 | 14.21 | 14.47 | 30,155 | +0.20(+1.43%) |
Jul 09, 2004 | 14.29 | 14.35 | 14.20 | 14.27 | 9,384 | +0.18(+1.25%) |
Jul 08, 2004 | 14.37 | 14.42 | 14.09 | 14.09 | 9,634 | -0.28(-1.97%) |
Jul 07, 2004 | 14.33 | 14.39 | 14.17 | 14.37 | 14,139 | -0.01(-0.08%) |
Jul 06, 2004 | 14.39 | 14.39 | 13.78 | 14.39 | 25,400 | +0.18(+1.27%) |
Jul 02, 2004 | 14.09 | 14.36 | 14.06 | 14.21 | 10,010 | +0.11(+0.79%) |
Jul 01, 2004 | 14.18 | 14.35 | 14.06 | 14.09 | 18,393 | -0.10(-0.73%) |
Jun 30, 2004 | 13.99 | 14.39 | 13.99 | 14.20 | 34,159 | +0.09(+0.65%) |
Jun 29, 2004 | 14.39 | 14.57 | 14.01 | 14.11 | 24,900 | -0.01(-0.08%) |
Jun 28, 2004 | 13.95 | 14.31 | 13.76 | 14.12 | 18,393 | -0.18(-1.26%) |
Jun 25, 2004 | 14.17 | 14.33 | 13.76 | 14.30 | 54,680 | +0.20(+1.45%) |
Jun 24, 2004 | 14.19 | 14.19 | 13.69 | 14.09 | 16,266 | +0.06(+0.40%) |
Jun 23, 2004 | 13.95 | 14.14 | 13.77 | 14.04 | 38,914 | -0.27(-1.87%) |
Jun 22, 2004 | 14.11 | 14.31 | 13.87 | 14.31 | 31,281 | +0.11(+0.79%) |
Jun 21, 2004 | 14.03 | 14.39 | 14.03 | 14.19 | 25,400 | -0.06(-0.45%) |
Jun 18, 2004 | 13.89 | 14.36 | 13.89 | 14.26 | 43,169 | +0.26(+1.86%) |
Jun 17, 2004 | 14.27 | 14.27 | 13.93 | 14.00 | 11,887 | -0.04(-0.26%) |
Jun 16, 2004 | 13.86 | 14.48 | 13.86 | 14.03 | 60,561 | +0.28(+2.03%) |
Jun 15, 2004 | 13.66 | 13.79 | 13.59 | 13.75 | 21,772 | +0.25(+1.83%) |
Jun 14, 2004 | 13.79 | 13.79 | 13.51 | 13.51 | 20,520 | +0.01(+0.06%) |
Jun 10, 2004 | 13.19 | 13.69 | 13.19 | 13.50 | 26,276 | +0.19(+1.41%) |
Jun 09, 2004 | 13.51 | 13.60 | 13.19 | 13.31 | 13,638 | -0.13(-0.98%) |
Jun 08, 2004 | 13.55 | 13.55 | 13.35 | 13.44 | 22,773 | -0.10(-0.74%) |
Jun 07, 2004 | 13.21 | 13.63 | 13.20 | 13.54 | 22,272 | +0.42(+3.20%) |
Jun 04, 2004 | 12.93 | 13.21 | 12.93 | 13.12 | 8,508 | +0.16(+1.20%) |
Jun 03, 2004 | 12.76 | 13.14 | 12.71 | 12.97 | 31,532 | -0.17(-1.28%) |
Jun 02, 2004 | 12.86 | 13.14 | 12.72 | 13.13 | 31,532 | +0.35(+2.72%) |
Jun 01, 2004 | 12.76 | 13.17 | 12.76 | 12.79 | 25,025 | +0.09(+0.69%) |
May 28, 2004 | 12.86 | 13.06 | 12.65 | 12.70 | 105,983 | -0.09(-0.72%) |
May 27, 2004 | 12.84 | 12.84 | 12.69 | 12.79 | 69,571 | +0.07(+0.53%) |
May 26, 2004 | 13.18 | 13.18 | 12.59 | 12.72 | 66,442 | -0.36(-2.72%) |
May 25, 2004 | 12.47 | 13.18 | 12.28 | 13.08 | 47,673 | +0.69(+5.55%) |
May 24, 2004 | 12.73 | 12.79 | 12.39 | 12.39 | 23,899 | -0.40(-3.09%) |
May 21, 2004 | 12.65 | 12.79 | 12.42 | 12.79 | 10,886 | +0.33(+2.66%) |
May 20, 2004 | 12.09 | 12.46 | 11.99 | 12.46 | 43,669 | +0.60(+5.02%) |
May 19, 2004 | 10.69 | 11.98 | 10.69 | 11.86 | 113,991 | +1.17(+10.99%) |
May 18, 2004 | 10.51 | 10.69 | 10.47 | 10.69 | 11,762 | +0.02(+0.23%) |
May 17, 2004 | 11.02 | 11.02 | 10.47 | 10.66 | 37,037 | -0.13(-1.19%) |
May 14, 2004 | 10.90 | 11.08 | 10.79 | 10.79 | 10,135 | -0.15(-1.35%) |
May 13, 2004 | 10.67 | 11.06 | 10.59 | 10.94 | 24,274 | +0.26(+2.43%) |
May 12, 2004 | 11.19 | 11.23 | 10.45 | 10.68 | 115,117 | -0.49(-4.37%) |
May 11, 2004 | 11.52 | 11.52 | 11.16 | 11.16 | 63,189 | -0.48(-4.12%) |
May 10, 2004 | 12.50 | 12.51 | 11.19 | 11.64 | 100,728 | -0.86(-6.90%) |
May 07, 2004 | 12.48 | 12.74 | 12.43 | 12.51 | 15,140 | +0.02(+0.16%) |
May 06, 2004 | 12.97 | 12.97 | 12.13 | 12.49 | 19,895 | -0.49(-3.79%) |
May 05, 2004 | 13.02 | 13.09 | 12.86 | 12.98 | 8,758 | +0.06(+0.46%) |
May 04, 2004 | 13.07 | 13.07 | 12.79 | 12.92 | 5,255 | +0.09(+0.69%) |