Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.97 | 14.99 | 14.77 | 14.93 | 1,027,412 | -0.04(-0.29%) |
Jul 29, 2004 | 14.99 | 15.04 | 14.84 | 14.98 | 543,167 | +0.01(+0.05%) |
Jul 28, 2004 | 15.14 | 15.14 | 14.82 | 14.97 | 726,087 | -0.12(-0.81%) |
Jul 27, 2004 | 14.77 | 15.18 | 14.71 | 15.09 | 1,251,167 | +0.39(+2.63%) |
Jul 26, 2004 | 14.72 | 14.92 | 14.64 | 14.71 | 850,458 | -0.01(-0.07%) |
Jul 23, 2004 | 14.86 | 14.91 | 14.59 | 14.72 | 1,071,790 | -0.15(-0.99%) |
Jul 22, 2004 | 14.78 | 15.00 | 14.49 | 14.86 | 1,057,619 | +0.08(+0.51%) |
Jul 21, 2004 | 14.54 | 15.17 | 14.54 | 14.79 | 4,511,103 | +0.28(+1.90%) |
Jul 20, 2004 | 14.29 | 14.64 | 14.28 | 14.51 | 2,671,271 | +0.17(+1.20%) |
Jul 19, 2004 | 14.42 | 14.63 | 14.33 | 14.34 | 2,507,183 | -0.01(-0.05%) |
Jul 16, 2004 | 15.14 | 15.15 | 14.34 | 14.35 | 2,245,389 | -0.70(-4.66%) |
Jul 15, 2004 | 14.29 | 15.09 | 14.27 | 15.05 | 1,623,907 | +0.74(+5.20%) |
Jul 14, 2004 | 14.18 | 14.71 | 14.13 | 14.30 | 918,331 | +0.07(+0.50%) |
Jul 13, 2004 | 14.32 | 14.39 | 14.19 | 14.23 | 583,443 | -0.07(-0.50%) |
Jul 12, 2004 | 14.15 | 14.33 | 14.03 | 14.30 | 672,013 | +0.11(+0.76%) |
Jul 09, 2004 | 13.96 | 14.21 | 13.96 | 14.20 | 524,707 | +0.21(+1.53%) |
Jul 08, 2004 | 13.93 | 14.09 | 13.88 | 13.98 | 680,777 | +0.02(+0.15%) |
Jul 07, 2004 | 13.78 | 14.21 | 13.71 | 13.96 | 1,459,447 | +0.28(+2.01%) |
Jul 06, 2004 | 13.88 | 13.88 | 13.50 | 13.69 | 1,321,278 | -0.18(-1.26%) |
Jul 02, 2004 | 14.02 | 14.08 | 13.85 | 13.86 | 493,754 | -0.17(-1.20%) |
Jul 01, 2004 | 14.18 | 14.29 | 14.02 | 14.03 | 976,134 | -0.20(-1.38%) |
Jun 30, 2004 | 14.23 | 14.26 | 13.89 | 14.23 | 1,790,046 | +0.07(+0.48%) |
Jun 29, 2004 | 14.37 | 14.39 | 14.15 | 14.16 | 1,171,175 | -0.20(-1.39%) |
Jun 28, 2004 | 14.68 | 14.69 | 14.30 | 14.36 | 708,933 | -0.30(-2.07%) |
Jun 25, 2004 | 14.68 | 14.71 | 14.57 | 14.66 | 824,540 | -0.01(-0.10%) |
Jun 24, 2004 | 14.58 | 14.68 | 14.54 | 14.68 | 840,576 | +0.00(+0.02%) |
Jun 23, 2004 | 14.53 | 14.86 | 14.52 | 14.67 | 1,489,654 | +0.11(+0.79%) |
Jun 22, 2004 | 14.66 | 14.72 | 14.53 | 14.56 | 748,276 | -0.10(-0.66%) |
Jun 21, 2004 | 14.67 | 14.75 | 14.61 | 14.66 | 615,701 | -0.09(-0.58%) |
Jun 18, 2004 | 14.72 | 14.81 | 14.66 | 14.74 | 553,049 | -0.01(-0.07%) |
Jun 17, 2004 | 14.65 | 14.75 | 14.48 | 14.75 | 712,102 | -0.03(-0.19%) |
Jun 16, 2004 | 14.78 | 14.85 | 14.61 | 14.78 | 556,779 | +0.13(+0.88%) |
Jun 15, 2004 | 14.62 | 14.78 | 14.48 | 14.65 | 648,705 | +0.21(+1.44%) |
Jun 14, 2004 | 14.58 | 14.81 | 14.44 | 14.44 | 603,021 | -0.24(-1.63%) |
Jun 10, 2004 | 14.86 | 14.87 | 14.68 | 14.68 | 592,207 | -0.09(-0.61%) |
Jun 09, 2004 | 14.49 | 14.86 | 14.39 | 14.77 | 1,627,823 | +0.28(+1.95%) |
Jun 08, 2004 | 14.48 | 14.71 | 14.43 | 14.49 | 796,197 | -0.05(-0.32%) |
Jun 07, 2004 | 14.22 | 14.54 | 14.15 | 14.54 | 1,000,188 | +0.43(+3.04%) |
Jun 04, 2004 | 14.28 | 14.37 | 14.05 | 14.11 | 1,045,312 | -0.13(-0.90%) |
Jun 03, 2004 | 13.71 | 14.33 | 13.68 | 14.24 | 2,323,144 | +0.38(+2.75%) |
Jun 02, 2004 | 14.12 | 14.15 | 13.85 | 13.86 | 685,811 | -0.18(-1.29%) |
Jun 01, 2004 | 13.84 | 14.15 | 13.82 | 14.04 | 1,011,562 | +0.09(+0.62%) |
May 28, 2004 | 13.85 | 14.11 | 13.80 | 13.95 | 1,576,359 | +0.13(+0.90%) |
May 27, 2004 | 14.07 | 14.12 | 13.73 | 13.83 | 1,362,859 | -0.15(-1.10%) |
May 26, 2004 | 13.87 | 14.28 | 13.80 | 13.98 | 1,141,714 | +0.12(+0.85%) |
May 25, 2004 | 13.78 | 13.87 | 13.51 | 13.86 | 1,323,888 | +0.10(+0.75%) |
May 24, 2004 | 13.73 | 13.90 | 13.73 | 13.76 | 754,243 | +0.07(+0.52%) |
May 21, 2004 | 13.52 | 13.74 | 13.41 | 13.69 | 1,938,471 | +0.04(+0.26%) |
May 20, 2004 | 14.16 | 14.26 | 13.64 | 13.65 | 1,893,720 | -0.49(-3.49%) |
May 19, 2004 | 14.40 | 14.50 | 14.12 | 14.14 | 1,058,924 | -0.25(-1.71%) |
May 18, 2004 | 14.26 | 14.40 | 14.12 | 14.39 | 1,287,341 | +0.23(+1.59%) |
May 17, 2004 | 14.34 | 14.37 | 13.99 | 14.17 | 1,239,980 | -0.24(-1.69%) |
May 14, 2004 | 14.38 | 14.65 | 14.32 | 14.41 | 1,793,216 | +0.08(+0.52%) |
May 13, 2004 | 14.92 | 14.93 | 14.23 | 14.33 | 4,061,354 | -0.83(-5.45%) |
May 12, 2004 | 15.41 | 15.41 | 14.90 | 15.16 | 1,527,506 | -0.27(-1.74%) |
May 11, 2004 | 15.14 | 15.48 | 14.94 | 15.43 | 1,374,793 | +0.34(+2.25%) |
May 10, 2004 | 14.95 | 15.17 | 14.61 | 15.09 | 1,695,696 | +0.14(+0.93%) |
May 07, 2004 | 15.38 | 15.47 | 14.90 | 14.95 | 1,527,879 | -0.59(-3.77%) |
May 06, 2004 | 15.66 | 15.67 | 15.32 | 15.53 | 1,237,929 | -0.15(-0.93%) |
May 05, 2004 | 15.29 | 15.75 | 15.29 | 15.68 | 954,132 | +0.39(+2.55%) |
May 04, 2004 | 15.38 | 15.41 | 15.17 | 15.29 | 775,873 | -0.00(-0.02%) |