Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.47 | 15.53 | 15.36 | 15.38 | 384,062 | -0.09(-0.60%) |
Jul 29, 2004 | 15.59 | 15.59 | 15.34 | 15.47 | 357,334 | -0.11(-0.72%) |
Jul 28, 2004 | 15.61 | 15.67 | 15.25 | 15.59 | 797,737 | +0.01(+0.08%) |
Jul 27, 2004 | 15.58 | 15.69 | 15.51 | 15.57 | 1,477,477 | +0.05(+0.30%) |
Jul 26, 2004 | 15.59 | 15.76 | 15.44 | 15.53 | 480,950 | +0.04(+0.26%) |
Jul 23, 2004 | 15.70 | 15.77 | 15.48 | 15.49 | 603,808 | -0.22(-1.38%) |
Jul 22, 2004 | 15.92 | 15.93 | 15.61 | 15.70 | 863,646 | -0.28(-1.77%) |
Jul 21, 2004 | 16.13 | 16.32 | 15.97 | 15.99 | 2,031,777 | -0.47(-2.88%) |
Jul 20, 2004 | 16.13 | 16.48 | 15.80 | 16.46 | 2,354,335 | +0.58(+3.65%) |
Jul 19, 2004 | 15.96 | 16.02 | 15.82 | 15.88 | 297,803 | -0.08(-0.49%) |
Jul 16, 2004 | 15.97 | 16.26 | 15.94 | 15.96 | 428,861 | +0.03(+0.21%) |
Jul 15, 2004 | 15.94 | 16.17 | 15.84 | 15.93 | 559,464 | -0.07(-0.45%) |
Jul 14, 2004 | 15.71 | 16.28 | 15.61 | 16.00 | 1,548,245 | +0.30(+1.93%) |
Jul 13, 2004 | 15.70 | 15.75 | 15.58 | 15.70 | 586,799 | +0.07(+0.42%) |
Jul 12, 2004 | 15.54 | 15.67 | 15.48 | 15.63 | 500,693 | +0.07(+0.42%) |
Jul 09, 2004 | 15.59 | 15.75 | 15.49 | 15.57 | 370,698 | -0.02(-0.13%) |
Jul 08, 2004 | 15.61 | 15.70 | 15.57 | 15.59 | 511,627 | -0.10(-0.63%) |
Jul 07, 2004 | 15.64 | 15.79 | 15.63 | 15.69 | 590,444 | +0.13(+0.85%) |
Jul 06, 2004 | 15.63 | 15.70 | 15.49 | 15.55 | 591,810 | -0.11(-0.67%) |
Jul 02, 2004 | 15.65 | 15.71 | 15.54 | 15.66 | 404,259 | +0.04(+0.25%) |
Jul 01, 2004 | 15.79 | 15.79 | 15.53 | 15.62 | 939,122 | -0.12(-0.75%) |
Jun 30, 2004 | 15.74 | 15.80 | 15.59 | 15.74 | 945,044 | +0.00(+0.00%) |
Jun 29, 2004 | 15.54 | 15.80 | 15.54 | 15.74 | 562,805 | +0.11(+0.72%) |
Jun 28, 2004 | 15.66 | 15.73 | 15.53 | 15.63 | 629,776 | -0.05(-0.29%) |
Jun 25, 2004 | 15.61 | 15.77 | 15.55 | 15.67 | 880,351 | -0.03(-0.21%) |
Jun 24, 2004 | 15.61 | 15.76 | 15.61 | 15.70 | 528,787 | +0.10(+0.63%) |
Jun 23, 2004 | 15.61 | 15.67 | 15.53 | 15.61 | 328,328 | -0.08(-0.50%) |
Jun 22, 2004 | 15.52 | 15.73 | 15.45 | 15.69 | 414,586 | +0.17(+1.10%) |
Jun 21, 2004 | 15.50 | 15.59 | 15.38 | 15.51 | 509,956 | +0.01(+0.04%) |
Jun 18, 2004 | 15.41 | 15.61 | 15.41 | 15.51 | 819,757 | -0.03(-0.17%) |
Jun 17, 2004 | 15.28 | 15.72 | 15.28 | 15.53 | 912,242 | +0.26(+1.68%) |
Jun 16, 2004 | 15.32 | 15.40 | 15.16 | 15.28 | 776,172 | -0.02(-0.13%) |
Jun 15, 2004 | 15.28 | 15.55 | 15.28 | 15.30 | 714,820 | +0.09(+0.56%) |
Jun 14, 2004 | 15.47 | 15.51 | 15.20 | 15.21 | 413,219 | -0.40(-2.57%) |
Jun 10, 2004 | 15.57 | 15.80 | 15.57 | 15.61 | 271,379 | +0.02(+0.13%) |
Jun 09, 2004 | 15.80 | 15.80 | 15.59 | 15.59 | 326,961 | -0.18(-1.13%) |
Jun 08, 2004 | 15.78 | 15.80 | 15.65 | 15.77 | 394,540 | +0.03(+0.21%) |
Jun 07, 2004 | 15.61 | 15.80 | 15.61 | 15.74 | 563,716 | +0.20(+1.27%) |
Jun 04, 2004 | 15.47 | 15.55 | 15.40 | 15.54 | 822,035 | +0.14(+0.94%) |
Jun 03, 2004 | 15.64 | 15.64 | 15.37 | 15.40 | 468,042 | -0.24(-1.56%) |
Jun 02, 2004 | 15.70 | 15.78 | 15.53 | 15.64 | 839,651 | -0.01(-0.08%) |
Jun 01, 2004 | 15.49 | 15.69 | 15.45 | 15.65 | 666,527 | +0.18(+1.15%) |
May 28, 2004 | 15.51 | 15.52 | 15.40 | 15.47 | 516,486 | -0.07(-0.42%) |
May 27, 2004 | 15.41 | 15.56 | 15.37 | 15.54 | 877,313 | +0.13(+0.85%) |
May 26, 2004 | 15.44 | 15.44 | 15.31 | 15.41 | 668,350 | +0.05(+0.34%) |
May 25, 2004 | 15.36 | 15.46 | 15.26 | 15.36 | 1,731,848 | -0.01(-0.04%) |
May 24, 2004 | 15.31 | 15.51 | 15.25 | 15.36 | 576,169 | +0.14(+0.95%) |
May 21, 2004 | 15.09 | 15.31 | 15.09 | 15.22 | 977,391 | +0.17(+1.14%) |
May 20, 2004 | 14.98 | 15.21 | 14.95 | 15.05 | 812,316 | +0.07(+0.44%) |
May 19, 2004 | 14.82 | 15.15 | 14.76 | 14.98 | 2,659,428 | +0.56(+3.88%) |
May 18, 2004 | 14.26 | 14.54 | 14.24 | 14.42 | 851,952 | +0.27(+1.91%) |
May 17, 2004 | 14.19 | 14.25 | 13.96 | 14.15 | 787,107 | -0.18(-1.24%) |
May 14, 2004 | 14.35 | 14.42 | 14.26 | 14.33 | 888,096 | -0.01(-0.09%) |
May 13, 2004 | 14.16 | 14.41 | 14.16 | 14.34 | 1,426,299 | +0.18(+1.30%) |
May 12, 2004 | 14.09 | 14.24 | 13.91 | 14.16 | 875,035 | +0.00(+0.00%) |
May 11, 2004 | 13.93 | 14.22 | 13.86 | 14.16 | 1,634,959 | +0.22(+1.56%) |
May 10, 2004 | 14.11 | 14.14 | 13.82 | 13.94 | 653,771 | -0.18(-1.26%) |
May 07, 2004 | 14.65 | 14.78 | 14.10 | 14.12 | 637,977 | -0.57(-3.90%) |
May 06, 2004 | 14.75 | 14.78 | 14.39 | 14.69 | 880,806 | -0.09(-0.62%) |
May 05, 2004 | 14.94 | 14.98 | 14.78 | 14.78 | 489,455 | -0.16(-1.06%) |
May 04, 2004 | 14.78 | 15.05 | 14.78 | 14.94 | 664,705 | +0.06(+0.40%) |