Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.31 | 14.41 | 14.21 | 14.29 | 282,586 | -0.05(-0.37%) |
Jul 29, 2004 | 14.13 | 14.41 | 14.13 | 14.35 | 476,009 | +0.28(+2.03%) |
Jul 28, 2004 | 14.22 | 14.22 | 13.86 | 14.06 | 432,735 | -0.22(-1.53%) |
Jul 27, 2004 | 13.97 | 14.29 | 13.92 | 14.28 | 295,065 | +0.27(+1.96%) |
Jul 26, 2004 | 14.18 | 14.21 | 13.88 | 14.00 | 304,726 | -0.14(-1.01%) |
Jul 23, 2004 | 14.34 | 14.34 | 14.09 | 14.15 | 650,110 | -0.23(-1.61%) |
Jul 22, 2004 | 14.32 | 14.42 | 13.95 | 14.38 | 1,098,143 | +0.02(+0.14%) |
Jul 21, 2004 | 14.55 | 14.71 | 14.34 | 14.36 | 794,221 | -0.11(-0.76%) |
Jul 20, 2004 | 14.07 | 14.47 | 13.98 | 14.47 | 565,777 | +0.45(+3.19%) |
Jul 19, 2004 | 14.03 | 14.08 | 13.81 | 14.02 | 522,503 | -0.12(-0.87%) |
Jul 16, 2004 | 14.28 | 14.28 | 14.01 | 14.14 | 590,332 | -0.10(-0.70%) |
Jul 15, 2004 | 14.13 | 14.33 | 14.08 | 14.24 | 422,471 | +0.15(+1.06%) |
Jul 14, 2004 | 13.94 | 14.20 | 13.90 | 14.09 | 742,695 | +0.11(+0.81%) |
Jul 13, 2004 | 14.21 | 14.41 | 13.88 | 13.98 | 930,281 | -0.28(-1.97%) |
Jul 12, 2004 | 14.28 | 14.34 | 14.11 | 14.26 | 312,173 | -0.08(-0.55%) |
Jul 09, 2004 | 14.23 | 14.35 | 14.21 | 14.34 | 350,012 | +0.16(+1.14%) |
Jul 08, 2004 | 14.41 | 14.47 | 14.15 | 14.18 | 453,064 | -0.27(-1.86%) |
Jul 07, 2004 | 14.51 | 14.66 | 14.41 | 14.45 | 675,873 | -0.06(-0.41%) |
Jul 06, 2004 | 14.94 | 14.94 | 14.24 | 14.51 | 2,719,393 | -0.48(-3.20%) |
Jul 02, 2004 | 15.31 | 15.32 | 14.95 | 14.99 | 1,593,474 | -0.29(-1.89%) |
Jul 01, 2004 | 15.74 | 15.74 | 15.22 | 15.28 | 979,593 | -0.38(-2.43%) |
Jun 30, 2004 | 15.69 | 15.78 | 15.47 | 15.66 | 520,490 | -0.00(-0.02%) |
Jun 29, 2004 | 15.73 | 16.00 | 15.48 | 15.66 | 976,373 | -0.09(-0.57%) |
Jun 28, 2004 | 15.60 | 15.78 | 15.41 | 15.75 | 1,507,732 | +0.18(+1.17%) |
Jun 25, 2004 | 15.82 | 15.87 | 15.57 | 15.57 | 2,741,533 | -0.33(-2.08%) |
Jun 24, 2004 | 16.36 | 16.36 | 15.57 | 15.90 | 2,722,613 | -0.46(-2.81%) |
Jun 23, 2004 | 16.40 | 16.53 | 16.33 | 16.36 | 812,537 | -0.01(-0.04%) |
Jun 22, 2004 | 16.38 | 16.39 | 16.20 | 16.37 | 784,560 | -0.05(-0.28%) |
Jun 21, 2004 | 16.20 | 16.47 | 16.20 | 16.41 | 813,342 | +0.26(+1.64%) |
Jun 18, 2004 | 16.40 | 16.59 | 16.15 | 16.15 | 1,160,940 | -0.45(-2.69%) |
Jun 17, 2004 | 17.06 | 17.06 | 16.24 | 16.59 | 1,996,623 | -0.16(-0.95%) |
Jun 16, 2004 | 15.58 | 17.03 | 15.56 | 16.75 | 2,781,989 | +1.32(+8.56%) |
Jun 15, 2004 | 14.55 | 15.72 | 14.44 | 15.43 | 1,583,612 | +1.04(+7.25%) |
Jun 14, 2004 | 14.64 | 14.64 | 14.23 | 14.39 | 980,197 | -0.25(-1.72%) |
Jun 10, 2004 | 15.04 | 15.04 | 14.51 | 14.64 | 1,017,633 | -0.42(-2.77%) |
Jun 09, 2004 | 15.24 | 15.24 | 14.93 | 15.06 | 998,110 | -0.36(-2.36%) |
Jun 08, 2004 | 15.24 | 15.42 | 15.16 | 15.42 | 589,929 | +0.15(+1.00%) |
Jun 07, 2004 | 14.88 | 15.29 | 14.82 | 15.27 | 527,736 | +0.42(+2.86%) |
Jun 04, 2004 | 14.77 | 14.90 | 14.67 | 14.85 | 332,300 | +0.19(+1.29%) |
Jun 03, 2004 | 14.76 | 14.95 | 14.66 | 14.66 | 365,913 | -0.10(-0.65%) |
Jun 02, 2004 | 14.70 | 14.82 | 14.57 | 14.75 | 335,923 | +0.05(+0.34%) |
Jun 01, 2004 | 14.48 | 14.81 | 14.39 | 14.70 | 764,231 | +0.23(+1.56%) |
May 28, 2004 | 14.41 | 14.64 | 14.29 | 14.48 | 398,720 | +0.06(+0.41%) |
May 27, 2004 | 14.82 | 15.00 | 14.29 | 14.42 | 1,327,593 | -0.40(-2.73%) |
May 26, 2004 | 14.76 | 14.86 | 14.64 | 14.82 | 321,633 | +0.06(+0.40%) |
May 25, 2004 | 14.54 | 14.78 | 14.22 | 14.76 | 620,120 | +0.22(+1.53%) |
May 24, 2004 | 13.72 | 14.98 | 13.72 | 14.54 | 2,783,196 | +0.89(+6.53%) |
May 21, 2004 | 13.75 | 13.75 | 13.55 | 13.65 | 593,955 | -0.00(-0.02%) |
May 20, 2004 | 13.46 | 13.67 | 13.45 | 13.65 | 380,807 | +0.16(+1.15%) |
May 19, 2004 | 13.41 | 13.64 | 13.38 | 13.50 | 341,559 | +0.14(+1.02%) |
May 18, 2004 | 13.32 | 13.46 | 13.31 | 13.36 | 266,484 | +0.08(+0.60%) |
May 17, 2004 | 13.46 | 13.47 | 13.22 | 13.28 | 446,422 | -0.26(-1.91%) |
May 14, 2004 | 13.61 | 13.68 | 13.50 | 13.54 | 211,738 | -0.10(-0.70%) |
May 13, 2004 | 13.53 | 13.66 | 13.48 | 13.64 | 337,735 | -0.01(-0.07%) |
May 12, 2004 | 13.62 | 13.66 | 13.43 | 13.65 | 318,413 | +0.06(+0.44%) |
May 11, 2004 | 13.57 | 13.66 | 13.53 | 13.59 | 344,377 | +0.08(+0.59%) |
May 10, 2004 | 13.40 | 13.65 | 13.40 | 13.51 | 777,515 | +0.11(+0.82%) |
May 07, 2004 | 13.46 | 13.59 | 13.39 | 13.40 | 305,531 | -0.08(-0.59%) |
May 06, 2004 | 13.59 | 13.62 | 13.47 | 13.48 | 579,463 | -0.11(-0.83%) |
May 05, 2004 | 13.49 | 13.78 | 13.49 | 13.59 | 744,909 | +0.10(+0.71%) |
May 04, 2004 | 13.46 | 13.57 | 13.31 | 13.49 | 265,277 | +0.03(+0.22%) |