Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.71 | 15.84 | 15.66 | 15.76 | 208,801 | +0.03(+0.21%) |
Jul 29, 2004 | 15.61 | 15.79 | 15.61 | 15.73 | 633,065 | +0.22(+1.41%) |
Jul 28, 2004 | 15.46 | 15.62 | 15.29 | 15.51 | 1,180,044 | -0.01(-0.05%) |
Jul 27, 2004 | 15.41 | 15.59 | 15.36 | 15.52 | 718,534 | +0.15(+0.95%) |
Jul 26, 2004 | 15.35 | 15.44 | 15.24 | 15.37 | 564,739 | +0.09(+0.58%) |
Jul 23, 2004 | 15.49 | 15.49 | 15.27 | 15.28 | 330,777 | -0.27(-1.72%) |
Jul 22, 2004 | 15.35 | 15.63 | 15.31 | 15.55 | 963,965 | +0.16(+1.05%) |
Jul 21, 2004 | 15.87 | 15.88 | 15.37 | 15.39 | 787,107 | -0.24(-1.50%) |
Jul 20, 2004 | 15.41 | 15.62 | 15.37 | 15.62 | 619,868 | +0.25(+1.63%) |
Jul 19, 2004 | 15.30 | 15.48 | 15.26 | 15.37 | 850,746 | +0.05(+0.32%) |
Jul 16, 2004 | 15.62 | 15.63 | 15.29 | 15.32 | 564,369 | -0.16(-1.05%) |
Jul 15, 2004 | 15.57 | 15.68 | 15.49 | 15.49 | 309,564 | -0.08(-0.52%) |
Jul 14, 2004 | 15.65 | 15.77 | 15.51 | 15.57 | 1,032,415 | -0.25(-1.59%) |
Jul 13, 2004 | 15.96 | 15.97 | 15.80 | 15.82 | 388,373 | -0.07(-0.46%) |
Jul 12, 2004 | 15.81 | 15.92 | 15.73 | 15.89 | 1,527,594 | -0.02(-0.15%) |
Jul 09, 2004 | 15.91 | 15.99 | 15.88 | 15.92 | 269,727 | +0.13(+0.82%) |
Jul 08, 2004 | 15.88 | 16.02 | 15.78 | 15.79 | 340,274 | -0.27(-1.67%) |
Jul 07, 2004 | 15.91 | 16.13 | 15.91 | 16.05 | 255,544 | +0.11(+0.66%) |
Jul 06, 2004 | 16.11 | 16.19 | 15.87 | 15.95 | 1,044,378 | -0.35(-2.14%) |
Jul 02, 2004 | 16.49 | 16.49 | 16.26 | 16.30 | 434,869 | -0.18(-1.08%) |
Jul 01, 2004 | 16.74 | 16.74 | 16.33 | 16.48 | 600,258 | -0.31(-1.84%) |
Jun 30, 2004 | 16.65 | 16.84 | 16.63 | 16.78 | 421,920 | +0.11(+0.68%) |
Jun 29, 2004 | 16.52 | 16.69 | 16.46 | 16.67 | 790,313 | +0.17(+1.03%) |
Jun 28, 2004 | 16.74 | 16.74 | 16.46 | 16.50 | 524,409 | -0.13(-0.78%) |
Jun 25, 2004 | 16.60 | 16.71 | 16.54 | 16.63 | 271,947 | +0.06(+0.39%) |
Jun 24, 2004 | 16.65 | 16.71 | 16.52 | 16.57 | 615,305 | -0.08(-0.49%) |
Jun 23, 2004 | 16.47 | 16.67 | 16.40 | 16.65 | 529,835 | +0.23(+1.38%) |
Jun 22, 2004 | 16.22 | 16.44 | 16.21 | 16.42 | 413,533 | +0.17(+1.05%) |
Jun 21, 2004 | 16.34 | 16.45 | 16.22 | 16.25 | 496,906 | -0.07(-0.45%) |
Jun 18, 2004 | 16.22 | 16.45 | 16.22 | 16.32 | 413,163 | +0.03(+0.20%) |
Jun 17, 2004 | 16.46 | 16.46 | 16.26 | 16.29 | 278,237 | -0.19(-1.13%) |
Jun 16, 2004 | 16.46 | 16.53 | 16.41 | 16.48 | 880,469 | -0.07(-0.44%) |
Jun 15, 2004 | 16.45 | 16.65 | 16.44 | 16.55 | 730,127 | +0.24(+1.49%) |
Jun 14, 2004 | 16.39 | 16.48 | 16.25 | 16.31 | 511,089 | -0.23(-1.37%) |
Jun 10, 2004 | 16.55 | 16.56 | 16.46 | 16.53 | 1,056,711 | +0.09(+0.54%) |
Jun 09, 2004 | 16.62 | 16.62 | 16.43 | 16.44 | 437,336 | -0.19(-1.12%) |
Jun 08, 2004 | 16.44 | 16.64 | 16.44 | 16.63 | 688,934 | +0.09(+0.54%) |
Jun 07, 2004 | 16.26 | 16.57 | 16.26 | 16.54 | 1,429,545 | +0.37(+2.31%) |
Jun 04, 2004 | 16.18 | 16.33 | 16.16 | 16.17 | 643,301 | +0.15(+0.96%) |
Jun 03, 2004 | 16.16 | 16.16 | 16.01 | 16.01 | 588,172 | -0.21(-1.30%) |
Jun 02, 2004 | 16.22 | 16.30 | 16.12 | 16.22 | 1,159,571 | +0.00(+0.00%) |
Jun 01, 2004 | 16.14 | 16.30 | 16.08 | 16.22 | 307,837 | -0.11(-0.70%) |
May 28, 2004 | 16.22 | 16.34 | 16.20 | 16.34 | 348,167 | +0.08(+0.50%) |
May 27, 2004 | 16.18 | 16.33 | 16.13 | 16.26 | 1,174,741 | +0.10(+0.60%) |
May 26, 2004 | 16.17 | 16.22 | 16.04 | 16.16 | 414,643 | -0.03(-0.20%) |
May 25, 2004 | 15.81 | 16.20 | 15.78 | 16.19 | 342,740 | +0.30(+1.89%) |
May 24, 2004 | 16.05 | 16.05 | 15.84 | 15.89 | 270,591 | +0.02(+0.15%) |
May 21, 2004 | 15.92 | 15.94 | 15.77 | 15.87 | 221,628 | +0.05(+0.31%) |
May 20, 2004 | 15.80 | 15.91 | 15.72 | 15.82 | 186,601 | -0.01(-0.05%) |
May 19, 2004 | 15.89 | 16.12 | 15.82 | 15.83 | 540,442 | +0.07(+0.46%) |
May 18, 2004 | 15.79 | 15.84 | 15.73 | 15.75 | 408,970 | +0.15(+0.99%) |
May 17, 2004 | 15.59 | 15.71 | 15.47 | 15.60 | 832,740 | -0.17(-1.08%) |
May 14, 2004 | 16.04 | 16.04 | 15.75 | 15.77 | 829,780 | -0.22(-1.37%) |
May 13, 2004 | 15.88 | 16.11 | 15.87 | 15.99 | 459,413 | +0.00(+0.00%) |
May 12, 2004 | 16.03 | 16.03 | 15.62 | 15.99 | 502,456 | -0.05(-0.30%) |
May 11, 2004 | 15.94 | 16.08 | 15.94 | 16.04 | 470,389 | +0.21(+1.33%) |
May 10, 2004 | 15.74 | 15.89 | 15.70 | 15.83 | 524,532 | -0.06(-0.41%) |
May 07, 2004 | 15.92 | 16.15 | 15.89 | 15.89 | 514,912 | -0.08(-0.51%) |
May 06, 2004 | 15.90 | 16.01 | 15.78 | 15.97 | 586,322 | -0.07(-0.45%) |
May 05, 2004 | 15.99 | 16.12 | 15.91 | 16.05 | 905,383 | +0.08(+0.51%) |
May 04, 2004 | 15.88 | 16.14 | 15.82 | 15.96 | 738,761 | +0.15(+0.97%) |