Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.81 | 15.03 | 14.65 | 15.00 | 185,393 | +0.32(+2.15%) |
Jul 29, 2004 | 14.45 | 14.80 | 14.45 | 14.68 | 122,294 | +0.25(+1.76%) |
Jul 28, 2004 | 14.53 | 14.60 | 14.41 | 14.43 | 226,895 | -0.17(-1.16%) |
Jul 27, 2004 | 14.41 | 14.60 | 14.41 | 14.60 | 33,435 | +0.18(+1.28%) |
Jul 26, 2004 | 14.63 | 14.63 | 14.41 | 14.41 | 192,548 | -0.22(-1.47%) |
Jul 23, 2004 | 14.64 | 14.77 | 14.60 | 14.63 | 93,542 | -0.09(-0.63%) |
Jul 22, 2004 | 14.90 | 14.90 | 14.50 | 14.72 | 76,368 | -0.30(-2.00%) |
Jul 21, 2004 | 14.99 | 15.10 | 14.72 | 15.02 | 86,256 | +0.03(+0.21%) |
Jul 20, 2004 | 14.64 | 14.99 | 14.64 | 14.99 | 150,786 | +0.42(+2.90%) |
Jul 19, 2004 | 14.74 | 14.74 | 14.57 | 14.57 | 76,238 | -0.22(-1.46%) |
Jul 16, 2004 | 14.95 | 14.95 | 14.53 | 14.78 | 158,202 | -0.20(-1.33%) |
Jul 15, 2004 | 14.53 | 14.99 | 14.47 | 14.98 | 131,271 | +0.38(+2.58%) |
Jul 14, 2004 | 14.40 | 14.64 | 14.28 | 14.60 | 155,990 | +0.09(+0.64%) |
Jul 13, 2004 | 14.70 | 14.70 | 14.46 | 14.51 | 83,654 | -0.11(-0.74%) |
Jul 12, 2004 | 14.99 | 14.99 | 14.41 | 14.62 | 118,521 | -0.22(-1.45%) |
Jul 09, 2004 | 14.19 | 14.91 | 14.19 | 14.83 | 174,985 | +0.72(+5.12%) |
Jul 08, 2004 | 14.38 | 14.51 | 14.10 | 14.11 | 71,685 | -0.35(-2.39%) |
Jul 07, 2004 | 14.37 | 14.53 | 14.16 | 14.46 | 96,274 | +0.20(+1.40%) |
Jul 06, 2004 | 14.34 | 14.40 | 14.14 | 14.26 | 90,810 | -0.26(-1.80%) |
Jul 02, 2004 | 14.59 | 14.60 | 14.41 | 14.52 | 32,395 | +0.01(+0.05%) |
Jul 01, 2004 | 14.76 | 14.76 | 14.41 | 14.51 | 74,417 | -0.22(-1.46%) |
Jun 30, 2004 | 14.64 | 14.81 | 14.60 | 14.73 | 135,824 | -0.02(-0.10%) |
Jun 29, 2004 | 14.27 | 14.74 | 13.99 | 14.74 | 162,365 | +0.37(+2.57%) |
Jun 28, 2004 | 14.52 | 14.61 | 14.31 | 14.37 | 118,781 | -0.15(-1.01%) |
Jun 25, 2004 | 14.23 | 14.53 | 14.20 | 14.52 | 135,044 | +0.33(+2.33%) |
Jun 24, 2004 | 13.99 | 14.30 | 13.90 | 14.19 | 161,324 | +0.20(+1.43%) |
Jun 23, 2004 | 13.57 | 14.03 | 13.48 | 13.99 | 261,241 | +0.42(+3.12%) |
Jun 22, 2004 | 13.45 | 13.70 | 13.44 | 13.57 | 140,638 | -0.05(-0.34%) |
Jun 21, 2004 | 13.31 | 13.79 | 13.31 | 13.61 | 143,891 | +0.38(+2.91%) |
Jun 18, 2004 | 13.49 | 13.49 | 13.22 | 13.23 | 93,802 | -0.28(-2.10%) |
Jun 17, 2004 | 13.45 | 13.53 | 13.39 | 13.51 | 89,639 | +0.06(+0.46%) |
Jun 16, 2004 | 13.42 | 13.60 | 13.39 | 13.45 | 129,580 | +0.04(+0.29%) |
Jun 15, 2004 | 12.99 | 13.78 | 12.99 | 13.41 | 370,395 | +0.50(+3.87%) |
Jun 14, 2004 | 12.30 | 13.07 | 12.09 | 12.91 | 223,642 | +0.95(+7.90%) |
Jun 10, 2004 | 11.78 | 12.07 | 11.64 | 11.97 | 61,017 | +0.09(+0.78%) |
Jun 09, 2004 | 11.81 | 12.29 | 11.80 | 11.88 | 84,044 | +0.06(+0.52%) |
Jun 08, 2004 | 11.71 | 11.93 | 11.61 | 11.81 | 37,468 | +0.03(+0.26%) |
Jun 07, 2004 | 11.68 | 11.84 | 11.57 | 11.78 | 62,318 | +0.21(+1.79%) |
Jun 04, 2004 | 11.65 | 11.84 | 11.57 | 11.58 | 42,803 | +0.00(+0.00%) |
Jun 03, 2004 | 11.68 | 11.70 | 11.53 | 11.58 | 30,573 | -0.05(-0.46%) |
Jun 02, 2004 | 11.74 | 11.75 | 11.54 | 11.63 | 76,368 | -0.07(-0.59%) |
Jun 01, 2004 | 11.53 | 11.81 | 11.51 | 11.70 | 38,639 | +0.21(+1.81%) |
May 28, 2004 | 11.53 | 11.68 | 11.45 | 11.49 | 134,393 | -0.04(-0.33%) |
May 27, 2004 | 11.53 | 11.58 | 11.45 | 11.53 | 72,726 | +0.00(+0.00%) |
May 26, 2004 | 11.71 | 11.71 | 11.44 | 11.53 | 51,649 | -0.18(-1.51%) |
May 25, 2004 | 11.35 | 11.74 | 11.35 | 11.71 | 60,236 | +0.36(+3.18%) |
May 24, 2004 | 11.21 | 11.46 | 11.18 | 11.35 | 25,369 | +0.13(+1.17%) |
May 21, 2004 | 11.28 | 11.47 | 11.18 | 11.21 | 26,800 | -0.06(-0.55%) |
May 20, 2004 | 11.00 | 11.38 | 10.99 | 11.28 | 72,596 | +0.28(+2.52%) |
May 19, 2004 | 11.04 | 11.22 | 10.92 | 11.00 | 90,029 | +0.15(+1.42%) |
May 18, 2004 | 10.67 | 10.96 | 10.65 | 10.85 | 94,322 | +0.18(+1.66%) |
May 17, 2004 | 11.03 | 11.03 | 10.55 | 10.67 | 86,907 | -0.38(-3.48%) |
May 14, 2004 | 11.26 | 11.41 | 11.03 | 11.05 | 90,419 | -0.13(-1.17%) |
May 13, 2004 | 11.37 | 11.38 | 11.15 | 11.18 | 60,366 | -0.18(-1.62%) |
May 12, 2004 | 11.53 | 11.53 | 11.16 | 11.37 | 70,904 | -0.24(-2.05%) |
May 11, 2004 | 11.42 | 11.61 | 11.34 | 11.61 | 80,402 | +0.26(+2.30%) |
May 10, 2004 | 11.57 | 11.64 | 11.26 | 11.35 | 88,728 | -0.28(-2.45%) |
May 07, 2004 | 11.80 | 11.99 | 11.63 | 11.63 | 110,195 | -0.20(-1.69%) |
May 06, 2004 | 11.82 | 12.08 | 11.76 | 11.83 | 86,126 | +0.07(+0.59%) |
May 05, 2004 | 11.76 | 12.09 | 11.72 | 11.76 | 51,910 | +0.00(+0.00%) |
May 04, 2004 | 11.78 | 11.99 | 11.75 | 11.76 | 227,155 | -0.04(-0.33%) |