Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.24 | 16.38 | 16.18 | 16.22 | 380,031 | -0.16(-0.95%) |
Jul 29, 2004 | 16.35 | 16.39 | 16.16 | 16.38 | 285,988 | +0.18(+1.12%) |
Jul 28, 2004 | 16.30 | 16.41 | 16.06 | 16.20 | 359,030 | -0.17(-1.07%) |
Jul 27, 2004 | 16.15 | 16.44 | 16.15 | 16.37 | 639,614 | +0.08(+0.52%) |
Jul 26, 2004 | 16.09 | 16.35 | 15.97 | 16.29 | 389,605 | +0.38(+2.36%) |
Jul 23, 2004 | 16.11 | 16.11 | 15.90 | 15.91 | 280,584 | -0.06(-0.40%) |
Jul 22, 2004 | 16.22 | 16.42 | 15.95 | 15.98 | 309,769 | -0.21(-1.28%) |
Jul 21, 2004 | 16.71 | 16.77 | 16.18 | 16.18 | 430,373 | -0.45(-2.72%) |
Jul 20, 2004 | 16.32 | 16.68 | 16.27 | 16.64 | 562,712 | +0.34(+2.11%) |
Jul 19, 2004 | 15.80 | 16.55 | 15.64 | 16.29 | 793,727 | +0.56(+3.54%) |
Jul 16, 2004 | 15.66 | 15.85 | 15.59 | 15.74 | 415,239 | +0.17(+1.12%) |
Jul 15, 2004 | 15.12 | 15.67 | 15.12 | 15.56 | 342,815 | +0.25(+1.61%) |
Jul 14, 2004 | 15.32 | 15.54 | 15.23 | 15.32 | 159,826 | -0.10(-0.67%) |
Jul 13, 2004 | 15.41 | 15.44 | 15.23 | 15.42 | 127,861 | +0.08(+0.55%) |
Jul 12, 2004 | 15.30 | 15.40 | 15.10 | 15.33 | 169,863 | +0.15(+0.98%) |
Jul 09, 2004 | 15.12 | 15.35 | 15.09 | 15.19 | 124,309 | +0.03(+0.17%) |
Jul 08, 2004 | 15.24 | 15.38 | 15.14 | 15.16 | 220,822 | -0.10(-0.64%) |
Jul 07, 2004 | 15.08 | 15.36 | 15.08 | 15.26 | 162,605 | -0.01(-0.09%) |
Jul 06, 2004 | 15.32 | 15.44 | 15.27 | 15.27 | 170,481 | -0.10(-0.67%) |
Jul 02, 2004 | 15.26 | 15.50 | 15.26 | 15.37 | 133,420 | +0.10(+0.64%) |
Jul 01, 2004 | 15.44 | 15.54 | 15.28 | 15.28 | 196,578 | -0.27(-1.71%) |
Jun 30, 2004 | 15.41 | 15.54 | 15.22 | 15.54 | 329,381 | +0.23(+1.52%) |
Jun 29, 2004 | 14.93 | 15.37 | 14.93 | 15.31 | 348,683 | +0.16(+1.03%) |
Jun 28, 2004 | 15.41 | 15.42 | 15.15 | 15.15 | 246,611 | -0.23(-1.47%) |
Jun 25, 2004 | 15.33 | 15.39 | 15.08 | 15.38 | 338,337 | +0.21(+1.41%) |
Jun 24, 2004 | 15.32 | 15.44 | 15.17 | 15.17 | 220,514 | -0.16(-1.06%) |
Jun 23, 2004 | 15.17 | 15.37 | 15.14 | 15.33 | 166,620 | +0.11(+0.72%) |
Jun 22, 2004 | 15.05 | 15.31 | 15.05 | 15.22 | 366,905 | -0.01(-0.04%) |
Jun 21, 2004 | 15.02 | 15.24 | 14.90 | 15.22 | 386,362 | +0.25(+1.69%) |
Jun 18, 2004 | 14.62 | 14.98 | 14.58 | 14.97 | 409,526 | +0.18(+1.23%) |
Jun 17, 2004 | 14.79 | 14.87 | 14.73 | 14.79 | 296,335 | -0.04(-0.26%) |
Jun 16, 2004 | 14.69 | 14.84 | 14.60 | 14.83 | 579,389 | +0.08(+0.53%) |
Jun 15, 2004 | 14.64 | 14.91 | 14.58 | 14.75 | 422,651 | +0.17(+1.20%) |
Jun 14, 2004 | 14.93 | 15.08 | 14.58 | 14.58 | 350,382 | -0.51(-3.35%) |
Jun 10, 2004 | 14.92 | 15.10 | 14.92 | 15.08 | 126,625 | +0.08(+0.56%) |
Jun 09, 2004 | 15.28 | 15.37 | 14.91 | 15.00 | 345,286 | -0.23(-1.53%) |
Jun 08, 2004 | 15.28 | 15.28 | 15.13 | 15.23 | 235,184 | -0.01(-0.09%) |
Jun 07, 2004 | 15.18 | 15.50 | 15.08 | 15.24 | 193,335 | +0.11(+0.73%) |
Jun 04, 2004 | 15.10 | 15.24 | 15.04 | 15.13 | 209,704 | +0.13(+0.86%) |
Jun 03, 2004 | 15.34 | 15.36 | 15.00 | 15.00 | 289,077 | -0.17(-1.11%) |
Jun 02, 2004 | 15.32 | 15.49 | 15.15 | 15.17 | 216,499 | -0.21(-1.39%) |
Jun 01, 2004 | 15.44 | 15.57 | 15.26 | 15.39 | 206,152 | -0.10(-0.63%) |
May 28, 2004 | 15.46 | 15.63 | 15.43 | 15.48 | 317,799 | -0.06(-0.38%) |
May 27, 2004 | 15.48 | 15.54 | 15.27 | 15.54 | 343,433 | +0.20(+1.31%) |
May 26, 2004 | 14.89 | 15.44 | 14.87 | 15.34 | 337,102 | +0.30(+1.98%) |
May 25, 2004 | 14.98 | 15.15 | 14.87 | 15.04 | 311,777 | -0.12(-0.81%) |
May 24, 2004 | 14.95 | 15.17 | 14.86 | 15.17 | 377,869 | +0.26(+1.74%) |
May 21, 2004 | 14.69 | 15.02 | 14.62 | 14.91 | 395,782 | +0.23(+1.54%) |
May 20, 2004 | 14.47 | 14.76 | 14.38 | 14.68 | 241,052 | +0.19(+1.30%) |
May 19, 2004 | 14.57 | 14.73 | 14.38 | 14.49 | 295,871 | +0.08(+0.54%) |
May 18, 2004 | 14.49 | 14.58 | 14.33 | 14.42 | 523,643 | -0.01(-0.05%) |
May 17, 2004 | 14.62 | 14.71 | 14.34 | 14.42 | 226,227 | -0.29(-1.98%) |
May 14, 2004 | 14.70 | 14.78 | 14.54 | 14.71 | 249,236 | +0.05(+0.35%) |
May 13, 2004 | 14.69 | 14.75 | 14.53 | 14.66 | 335,249 | -0.04(-0.26%) |
May 12, 2004 | 14.63 | 14.79 | 14.36 | 14.70 | 507,892 | -0.01(-0.09%) |
May 11, 2004 | 14.83 | 14.89 | 14.65 | 14.71 | 235,184 | -0.01(-0.04%) |
May 10, 2004 | 14.89 | 14.99 | 14.44 | 14.72 | 409,062 | -0.16(-1.09%) |
May 07, 2004 | 15.11 | 15.21 | 14.77 | 14.88 | 418,019 | -0.23(-1.54%) |
May 06, 2004 | 15.31 | 15.37 | 14.89 | 15.11 | 310,078 | -0.08(-0.55%) |
May 05, 2004 | 15.09 | 15.38 | 15.09 | 15.20 | 338,337 | +0.08(+0.51%) |
May 04, 2004 | 15.17 | 15.22 | 15.02 | 15.12 | 397,481 | -0.03(-0.19%) |