Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.69 | 13.99 | 13.48 | 13.84 | 261,234 | +0.11(+0.82%) |
Jul 29, 2004 | 13.78 | 13.88 | 13.63 | 13.73 | 200,399 | +0.12(+0.89%) |
Jul 28, 2004 | 13.58 | 13.77 | 13.43 | 13.61 | 297,366 | +0.05(+0.38%) |
Jul 27, 2004 | 13.28 | 13.71 | 13.21 | 13.56 | 712,594 | +0.25(+1.89%) |
Jul 26, 2004 | 13.70 | 13.86 | 13.22 | 13.31 | 461,633 | -0.30(-2.23%) |
Jul 23, 2004 | 13.97 | 13.97 | 13.61 | 13.61 | 341,001 | -0.45(-3.20%) |
Jul 22, 2004 | 14.59 | 14.59 | 13.74 | 14.06 | 530,550 | -0.54(-3.68%) |
Jul 21, 2004 | 14.80 | 14.80 | 14.50 | 14.60 | 576,840 | -0.22(-1.46%) |
Jul 20, 2004 | 14.24 | 14.93 | 14.16 | 14.81 | 663,880 | +0.61(+4.27%) |
Jul 19, 2004 | 14.21 | 14.40 | 14.00 | 14.21 | 444,202 | +0.06(+0.43%) |
Jul 16, 2004 | 14.29 | 14.42 | 14.06 | 14.15 | 297,020 | -0.11(-0.79%) |
Jul 15, 2004 | 14.29 | 14.42 | 14.25 | 14.26 | 173,271 | -0.01(-0.06%) |
Jul 14, 2004 | 14.23 | 14.38 | 14.00 | 14.27 | 362,704 | -0.01(-0.06%) |
Jul 13, 2004 | 14.05 | 14.31 | 14.03 | 14.28 | 296,212 | +0.19(+1.35%) |
Jul 12, 2004 | 14.12 | 14.16 | 13.90 | 14.09 | 192,318 | -0.08(-0.55%) |
Jul 09, 2004 | 13.77 | 14.16 | 13.59 | 14.16 | 443,510 | +0.45(+3.28%) |
Jul 08, 2004 | 14.25 | 14.25 | 13.71 | 13.71 | 657,762 | -0.55(-3.83%) |
Jul 07, 2004 | 13.95 | 14.27 | 13.95 | 14.26 | 482,412 | +0.27(+1.92%) |
Jul 06, 2004 | 13.99 | 14.03 | 13.73 | 13.99 | 484,490 | +0.00(+0.00%) |
Jul 02, 2004 | 13.93 | 14.00 | 13.82 | 13.99 | 599,697 | +0.07(+0.50%) |
Jul 01, 2004 | 13.86 | 14.03 | 13.67 | 13.92 | 431,620 | +0.10(+0.69%) |
Jun 30, 2004 | 13.93 | 14.01 | 13.75 | 13.83 | 355,662 | -0.13(-0.93%) |
Jun 29, 2004 | 13.99 | 14.06 | 13.78 | 13.96 | 532,858 | +0.14(+1.00%) |
Jun 28, 2004 | 13.67 | 14.16 | 13.53 | 13.82 | 1,256,766 | +0.39(+2.90%) |
Jun 25, 2004 | 13.57 | 13.77 | 13.38 | 13.43 | 553,868 | +0.03(+0.19%) |
Jun 24, 2004 | 13.47 | 13.56 | 13.34 | 13.40 | 717,327 | -0.02(-0.13%) |
Jun 23, 2004 | 13.39 | 13.56 | 13.25 | 13.42 | 610,201 | -0.09(-0.64%) |
Jun 22, 2004 | 13.77 | 13.77 | 13.22 | 13.51 | 512,426 | -0.29(-2.13%) |
Jun 21, 2004 | 14.13 | 14.38 | 13.43 | 13.80 | 687,083 | -0.32(-2.27%) |
Jun 18, 2004 | 13.79 | 14.15 | 13.74 | 14.12 | 691,700 | +0.33(+2.39%) |
Jun 17, 2004 | 13.57 | 13.83 | 13.38 | 13.79 | 473,870 | +0.26(+1.92%) |
Jun 16, 2004 | 13.56 | 13.59 | 13.31 | 13.53 | 332,459 | +0.03(+0.19%) |
Jun 15, 2004 | 13.41 | 13.64 | 13.36 | 13.51 | 299,790 | +0.31(+2.36%) |
Jun 14, 2004 | 13.52 | 13.58 | 13.09 | 13.19 | 288,016 | -0.33(-2.43%) |
Jun 10, 2004 | 13.75 | 13.88 | 13.47 | 13.52 | 246,227 | -0.14(-1.01%) |
Jun 09, 2004 | 13.92 | 14.03 | 13.56 | 13.66 | 346,081 | -0.12(-0.88%) |
Jun 08, 2004 | 13.86 | 13.87 | 13.75 | 13.78 | 214,944 | -0.08(-0.56%) |
Jun 07, 2004 | 13.55 | 13.86 | 13.30 | 13.86 | 263,428 | +0.38(+2.83%) |
Jun 04, 2004 | 13.49 | 13.84 | 13.43 | 13.48 | 344,234 | +0.05(+0.39%) |
Jun 03, 2004 | 13.33 | 13.49 | 13.13 | 13.43 | 383,021 | +0.10(+0.71%) |
Jun 02, 2004 | 13.33 | 13.43 | 13.13 | 13.33 | 548,212 | +0.22(+1.65%) |
Jun 01, 2004 | 12.91 | 13.12 | 12.89 | 13.12 | 221,524 | +0.20(+1.54%) |
May 28, 2004 | 12.96 | 12.99 | 12.78 | 12.92 | 292,056 | -0.04(-0.33%) |
May 27, 2004 | 13.04 | 13.09 | 12.72 | 12.96 | 368,245 | -0.04(-0.33%) |
May 26, 2004 | 12.73 | 13.15 | 12.67 | 13.00 | 744,224 | +0.31(+2.46%) |
May 25, 2004 | 12.21 | 12.73 | 12.04 | 12.69 | 426,425 | +0.57(+4.72%) |
May 24, 2004 | 12.13 | 12.47 | 12.01 | 12.12 | 422,962 | +0.00(+0.00%) |
May 21, 2004 | 11.73 | 12.13 | 11.69 | 12.12 | 572,800 | +0.40(+3.40%) |
May 20, 2004 | 11.56 | 11.74 | 11.43 | 11.72 | 218,869 | +0.16(+1.35%) |
May 19, 2004 | 11.69 | 11.78 | 11.48 | 11.56 | 282,590 | +0.09(+0.75%) |
May 18, 2004 | 11.26 | 11.52 | 11.25 | 11.48 | 203,054 | +0.30(+2.71%) |
May 17, 2004 | 11.43 | 11.47 | 11.04 | 11.17 | 338,346 | -0.42(-3.59%) |
May 14, 2004 | 11.79 | 11.84 | 11.50 | 11.59 | 314,451 | -0.19(-1.62%) |
May 13, 2004 | 11.75 | 11.89 | 11.63 | 11.78 | 358,894 | +0.03(+0.30%) |
May 12, 2004 | 11.84 | 11.88 | 11.09 | 11.75 | 586,652 | -0.11(-0.95%) |
May 11, 2004 | 11.28 | 11.92 | 11.27 | 11.86 | 523,392 | +0.74(+6.62%) |
May 10, 2004 | 11.35 | 11.47 | 11.09 | 11.12 | 415,805 | -0.23(-1.98%) |
May 07, 2004 | 11.61 | 11.90 | 11.35 | 11.35 | 369,630 | -0.35(-2.96%) |
May 06, 2004 | 11.65 | 11.79 | 11.22 | 11.69 | 361,665 | +0.06(+0.52%) |
May 05, 2004 | 11.98 | 12.04 | 11.53 | 11.63 | 533,897 | -0.30(-2.54%) |
May 04, 2004 | 11.74 | 12.04 | 11.69 | 11.94 | 386,253 | +0.29(+2.45%) |