Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.79 | 15.97 | 15.78 | 15.87 | 440,864 | +0.15(+0.98%) |
Jul 29, 2004 | 15.70 | 15.84 | 15.70 | 15.71 | 274,497 | -0.05(-0.33%) |
Jul 28, 2004 | 15.68 | 15.80 | 15.43 | 15.76 | 546,664 | +0.14(+0.89%) |
Jul 27, 2004 | 15.69 | 15.87 | 15.56 | 15.62 | 373,890 | -0.02(-0.13%) |
Jul 26, 2004 | 15.69 | 15.87 | 15.64 | 15.64 | 256,443 | -0.05(-0.30%) |
Jul 23, 2004 | 15.97 | 16.12 | 15.69 | 15.69 | 371,561 | -0.36(-2.21%) |
Jul 22, 2004 | 16.53 | 16.53 | 16.05 | 16.05 | 298,763 | -0.52(-3.11%) |
Jul 21, 2004 | 16.84 | 16.84 | 16.50 | 16.56 | 257,025 | -0.16(-0.99%) |
Jul 20, 2004 | 16.69 | 16.75 | 16.61 | 16.73 | 241,301 | +0.04(+0.22%) |
Jul 19, 2004 | 16.43 | 16.69 | 16.37 | 16.69 | 306,334 | +0.33(+2.05%) |
Jul 16, 2004 | 16.54 | 16.73 | 16.36 | 16.36 | 233,341 | -0.16(-0.97%) |
Jul 15, 2004 | 16.48 | 16.64 | 16.45 | 16.51 | 222,470 | +0.06(+0.38%) |
Jul 14, 2004 | 16.25 | 16.45 | 16.16 | 16.45 | 251,784 | +0.29(+1.78%) |
Jul 13, 2004 | 16.49 | 16.54 | 16.14 | 16.16 | 324,776 | -0.32(-1.97%) |
Jul 12, 2004 | 16.43 | 16.49 | 16.24 | 16.49 | 282,262 | +0.11(+0.66%) |
Jul 09, 2004 | 16.37 | 16.38 | 16.23 | 16.38 | 367,484 | +0.07(+0.41%) |
Jul 08, 2004 | 16.64 | 16.72 | 16.26 | 16.31 | 738,074 | -0.32(-1.95%) |
Jul 07, 2004 | 16.53 | 16.71 | 16.53 | 16.64 | 365,931 | +0.09(+0.53%) |
Jul 06, 2004 | 16.59 | 16.63 | 16.27 | 16.55 | 272,167 | +0.02(+0.09%) |
Jul 02, 2004 | 16.43 | 16.58 | 16.36 | 16.54 | 440,476 | +0.31(+1.90%) |
Jul 01, 2004 | 16.11 | 16.32 | 16.02 | 16.23 | 212,181 | +0.11(+0.70%) |
Jun 30, 2004 | 15.92 | 16.24 | 15.87 | 16.11 | 721,574 | +0.25(+1.59%) |
Jun 29, 2004 | 16.20 | 16.28 | 15.86 | 15.86 | 892,989 | -0.36(-2.19%) |
Jun 28, 2004 | 16.47 | 16.47 | 16.22 | 16.22 | 341,277 | -0.13(-0.79%) |
Jun 25, 2004 | 16.03 | 16.34 | 16.03 | 16.34 | 1,247,466 | +0.31(+1.96%) |
Jun 24, 2004 | 16.28 | 16.29 | 16.03 | 16.03 | 460,083 | -0.22(-1.36%) |
Jun 23, 2004 | 15.99 | 16.25 | 15.94 | 16.25 | 323,223 | +0.23(+1.45%) |
Jun 22, 2004 | 16.19 | 16.19 | 15.97 | 16.02 | 249,842 | -0.12(-0.73%) |
Jun 21, 2004 | 16.05 | 16.14 | 15.92 | 16.14 | 404,951 | +0.13(+0.80%) |
Jun 18, 2004 | 16.00 | 16.08 | 15.95 | 16.01 | 331,764 | +0.03(+0.19%) |
Jun 17, 2004 | 15.95 | 16.02 | 15.82 | 15.98 | 506,480 | +0.03(+0.16%) |
Jun 16, 2004 | 15.75 | 15.96 | 15.63 | 15.95 | 654,599 | +0.25(+1.61%) |
Jun 15, 2004 | 15.58 | 15.70 | 15.36 | 15.70 | 704,490 | +0.49(+3.22%) |
Jun 14, 2004 | 15.76 | 15.77 | 15.21 | 15.21 | 974,134 | -0.73(-4.56%) |
Jun 10, 2004 | 16.07 | 16.08 | 15.82 | 15.94 | 260,519 | -0.05(-0.32%) |
Jun 09, 2004 | 16.09 | 16.15 | 15.99 | 15.99 | 260,325 | -0.06(-0.35%) |
Jun 08, 2004 | 16.02 | 16.10 | 15.97 | 16.05 | 338,171 | -0.03(-0.16%) |
Jun 07, 2004 | 15.71 | 16.07 | 15.69 | 16.07 | 306,139 | +0.29(+1.83%) |
Jun 04, 2004 | 15.87 | 15.92 | 15.73 | 15.78 | 344,771 | +0.05(+0.29%) |
Jun 03, 2004 | 15.95 | 15.95 | 15.69 | 15.74 | 295,268 | -0.17(-1.07%) |
Jun 02, 2004 | 15.50 | 15.91 | 15.50 | 15.91 | 564,912 | +0.10(+0.62%) |
Jun 01, 2004 | 15.90 | 15.93 | 15.65 | 15.81 | 466,683 | -0.14(-0.90%) |
May 28, 2004 | 15.81 | 16.00 | 15.79 | 15.95 | 362,825 | +0.07(+0.42%) |
May 27, 2004 | 15.99 | 15.99 | 15.72 | 15.89 | 512,498 | +0.21(+1.31%) |
May 26, 2004 | 15.40 | 15.71 | 15.20 | 15.68 | 486,290 | +0.36(+2.35%) |
May 25, 2004 | 15.06 | 15.32 | 14.97 | 15.32 | 577,142 | +0.36(+2.38%) |
May 24, 2004 | 14.96 | 15.04 | 14.86 | 14.96 | 369,425 | +0.13(+0.90%) |
May 21, 2004 | 14.85 | 15.06 | 14.73 | 14.83 | 455,812 | +0.02(+0.14%) |
May 20, 2004 | 14.64 | 14.89 | 14.64 | 14.81 | 417,763 | +0.27(+1.88%) |
May 19, 2004 | 14.78 | 15.04 | 14.51 | 14.54 | 643,340 | -0.30(-2.05%) |
May 18, 2004 | 14.54 | 14.84 | 14.53 | 14.84 | 471,925 | +0.18(+1.19%) |
May 17, 2004 | 14.58 | 14.76 | 14.32 | 14.67 | 444,164 | +0.14(+0.96%) |
May 14, 2004 | 14.50 | 14.71 | 14.35 | 14.53 | 426,693 | +0.16(+1.11%) |
May 13, 2004 | 14.47 | 14.62 | 14.37 | 14.37 | 575,589 | -0.03(-0.21%) |
May 12, 2004 | 14.58 | 14.58 | 14.20 | 14.40 | 622,762 | +0.08(+0.54%) |
May 11, 2004 | 14.13 | 14.70 | 14.13 | 14.32 | 562,000 | +0.13(+0.91%) |
May 10, 2004 | 14.63 | 14.63 | 13.81 | 14.19 | 1,461,007 | -0.46(-3.16%) |
May 07, 2004 | 15.02 | 15.02 | 14.66 | 14.66 | 1,249,408 | -0.44(-2.93%) |
May 06, 2004 | 15.20 | 15.23 | 14.68 | 15.10 | 522,592 | +0.02(+0.14%) |
May 05, 2004 | 15.43 | 15.44 | 15.07 | 15.08 | 363,019 | -0.25(-1.61%) |
May 04, 2004 | 15.22 | 15.45 | 15.10 | 15.32 | 889,494 | +0.14(+0.92%) |