Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.66 | 15.89 | 15.62 | 15.89 | 652,040 | +0.22(+1.43%) |
Jul 29, 2004 | 15.53 | 15.68 | 15.31 | 15.67 | 613,278 | +0.13(+0.86%) |
Jul 28, 2004 | 15.17 | 15.59 | 15.01 | 15.53 | 1,166,197 | +0.33(+2.14%) |
Jul 27, 2004 | 14.74 | 15.21 | 14.69 | 15.21 | 492,006 | +0.47(+3.16%) |
Jul 26, 2004 | 14.73 | 14.94 | 14.66 | 14.74 | 359,383 | +0.01(+0.07%) |
Jul 23, 2004 | 15.07 | 15.13 | 14.71 | 14.73 | 480,654 | -0.31(-2.09%) |
Jul 22, 2004 | 14.95 | 15.08 | 14.70 | 15.05 | 525,508 | +0.09(+0.60%) |
Jul 21, 2004 | 15.35 | 15.44 | 14.93 | 14.96 | 439,123 | -0.39(-2.56%) |
Jul 20, 2004 | 15.24 | 15.35 | 15.18 | 15.35 | 453,244 | +0.11(+0.71%) |
Jul 19, 2004 | 15.22 | 15.31 | 15.10 | 15.24 | 336,126 | +0.07(+0.48%) |
Jul 16, 2004 | 15.35 | 15.39 | 15.17 | 15.17 | 413,097 | -0.18(-1.20%) |
Jul 15, 2004 | 15.13 | 15.39 | 15.13 | 15.35 | 637,919 | +0.16(+1.02%) |
Jul 14, 2004 | 15.25 | 15.35 | 15.16 | 15.20 | 528,277 | -0.14(-0.94%) |
Jul 13, 2004 | 15.31 | 15.43 | 15.31 | 15.34 | 625,737 | +0.03(+0.19%) |
Jul 12, 2004 | 15.35 | 15.37 | 15.19 | 15.31 | 453,798 | -0.04(-0.24%) |
Jul 09, 2004 | 15.30 | 15.46 | 15.26 | 15.35 | 665,053 | +0.05(+0.33%) |
Jul 08, 2004 | 15.71 | 15.71 | 15.28 | 15.30 | 1,222,679 | -0.49(-3.13%) |
Jul 07, 2004 | 15.91 | 16.01 | 15.75 | 15.79 | 494,498 | -0.11(-0.68%) |
Jul 06, 2004 | 16.11 | 16.11 | 15.89 | 15.90 | 453,244 | -0.24(-1.50%) |
Jul 02, 2004 | 16.18 | 16.20 | 15.99 | 16.14 | 638,750 | -0.03(-0.20%) |
Jul 01, 2004 | 16.54 | 16.59 | 16.14 | 16.18 | 493,668 | -0.36(-2.21%) |
Jun 30, 2004 | 16.52 | 16.57 | 16.42 | 16.54 | 871,325 | +0.02(+0.11%) |
Jun 29, 2004 | 16.47 | 16.53 | 16.33 | 16.52 | 695,233 | +0.05(+0.31%) |
Jun 28, 2004 | 16.36 | 16.56 | 16.31 | 16.47 | 297,086 | +0.13(+0.80%) |
Jun 25, 2004 | 16.38 | 16.52 | 16.20 | 16.34 | 526,893 | -0.04(-0.22%) |
Jun 24, 2004 | 16.43 | 16.53 | 16.36 | 16.38 | 427,494 | +0.05(+0.29%) |
Jun 23, 2004 | 16.13 | 16.33 | 16.00 | 16.33 | 297,086 | +0.27(+1.66%) |
Jun 22, 2004 | 16.02 | 16.09 | 15.78 | 16.07 | 321,451 | -0.01(-0.04%) |
Jun 21, 2004 | 16.13 | 16.20 | 15.96 | 16.07 | 1,100,578 | -0.05(-0.29%) |
Jun 18, 2004 | 15.86 | 16.22 | 15.86 | 16.12 | 327,543 | +0.28(+1.76%) |
Jun 17, 2004 | 15.89 | 15.95 | 15.70 | 15.84 | 230,913 | -0.05(-0.32%) |
Jun 16, 2004 | 15.98 | 15.98 | 15.80 | 15.89 | 266,907 | -0.14(-0.90%) |
Jun 15, 2004 | 15.66 | 16.12 | 15.66 | 16.04 | 625,737 | +0.43(+2.78%) |
Jun 14, 2004 | 15.88 | 15.90 | 15.56 | 15.60 | 316,468 | -0.31(-1.95%) |
Jun 10, 2004 | 15.96 | 16.06 | 15.88 | 15.91 | 421,680 | -0.04(-0.23%) |
Jun 09, 2004 | 16.07 | 16.10 | 15.86 | 15.95 | 370,458 | -0.15(-0.94%) |
Jun 08, 2004 | 15.83 | 16.12 | 15.82 | 16.10 | 347,478 | +0.22(+1.36%) |
Jun 07, 2004 | 15.71 | 15.89 | 15.69 | 15.88 | 309,823 | +0.22(+1.41%) |
Jun 04, 2004 | 15.71 | 15.77 | 15.51 | 15.66 | 377,934 | +0.13(+0.86%) |
Jun 03, 2004 | 15.77 | 15.82 | 15.51 | 15.53 | 419,188 | -0.27(-1.74%) |
Jun 02, 2004 | 15.56 | 15.92 | 15.46 | 15.80 | 762,513 | +0.25(+1.60%) |
Jun 01, 2004 | 15.39 | 15.61 | 15.35 | 15.56 | 451,029 | +0.17(+1.10%) |
May 28, 2004 | 15.39 | 15.44 | 15.32 | 15.39 | 729,565 | -0.07(-0.44%) |
May 27, 2004 | 15.28 | 15.53 | 15.28 | 15.45 | 492,283 | +0.23(+1.49%) |
May 26, 2004 | 15.30 | 15.39 | 15.17 | 15.23 | 387,348 | -0.08(-0.52%) |
May 25, 2004 | 14.97 | 15.40 | 14.93 | 15.31 | 506,127 | +0.29(+1.95%) |
May 24, 2004 | 14.79 | 15.06 | 14.77 | 15.01 | 359,106 | +0.29(+1.99%) |
May 21, 2004 | 14.71 | 14.81 | 14.57 | 14.72 | 550,150 | +0.01(+0.05%) |
May 20, 2004 | 14.69 | 14.77 | 14.53 | 14.71 | 547,935 | +0.03(+0.17%) |
May 19, 2004 | 14.95 | 15.15 | 14.66 | 14.69 | 508,896 | -0.08(-0.51%) |
May 18, 2004 | 14.86 | 14.87 | 14.62 | 14.76 | 916,456 | -0.17(-1.14%) |
May 17, 2004 | 15.19 | 15.19 | 14.68 | 14.93 | 621,307 | -0.33(-2.13%) |
May 14, 2004 | 15.12 | 15.34 | 15.09 | 15.26 | 389,009 | +0.05(+0.31%) |
May 13, 2004 | 15.31 | 15.35 | 15.13 | 15.21 | 277,428 | -0.10(-0.66%) |
May 12, 2004 | 15.21 | 15.39 | 14.99 | 15.31 | 681,943 | +0.05(+0.33%) |
May 11, 2004 | 15.15 | 15.32 | 15.10 | 15.26 | 529,384 | +0.16(+1.03%) |
May 10, 2004 | 15.18 | 15.22 | 14.75 | 15.11 | 853,328 | -0.09(-0.57%) |
May 07, 2004 | 15.75 | 15.80 | 15.13 | 15.19 | 643,180 | -0.61(-3.84%) |
May 06, 2004 | 15.95 | 15.98 | 15.69 | 15.80 | 563,440 | -0.18(-1.13%) |
May 05, 2004 | 16.04 | 16.12 | 15.93 | 15.98 | 511,111 | -0.08(-0.47%) |
May 04, 2004 | 15.77 | 16.24 | 15.73 | 16.06 | 766,666 | +0.40(+2.54%) |