Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.54 | 16.54 | 16.00 | 16.25 | 1,318,229 | -0.28(-1.68%) |
Jul 29, 2004 | 16.29 | 16.66 | 16.25 | 16.53 | 1,949,714 | +0.32(+1.99%) |
Jul 28, 2004 | 16.05 | 16.25 | 15.71 | 16.21 | 1,659,931 | +0.36(+2.27%) |
Jul 27, 2004 | 16.08 | 16.08 | 15.66 | 15.85 | 3,266,384 | -0.23(-1.45%) |
Jul 26, 2004 | 16.07 | 16.61 | 15.62 | 16.08 | 4,101,084 | +0.78(+5.10%) |
Jul 23, 2004 | 15.62 | 15.68 | 15.30 | 15.30 | 1,017,193 | -0.39(-2.52%) |
Jul 22, 2004 | 15.71 | 15.72 | 15.44 | 15.70 | 1,915,287 | -0.04(-0.23%) |
Jul 21, 2004 | 15.80 | 15.99 | 15.64 | 15.73 | 1,635,086 | -0.06(-0.40%) |
Jul 20, 2004 | 15.44 | 15.89 | 15.44 | 15.80 | 1,872,505 | +0.36(+2.33%) |
Jul 19, 2004 | 15.57 | 15.63 | 15.26 | 15.44 | 1,695,917 | -0.13(-0.81%) |
Jul 16, 2004 | 15.57 | 15.79 | 15.46 | 15.56 | 1,341,069 | +0.12(+0.76%) |
Jul 15, 2004 | 15.44 | 15.54 | 15.26 | 15.45 | 1,574,812 | -0.04(-0.23%) |
Jul 14, 2004 | 15.54 | 15.70 | 15.33 | 15.48 | 2,072,379 | -0.05(-0.35%) |
Jul 13, 2004 | 14.52 | 15.65 | 14.46 | 15.54 | 3,748,576 | +1.09(+7.52%) |
Jul 12, 2004 | 14.05 | 14.45 | 14.05 | 14.45 | 1,721,876 | +0.31(+2.22%) |
Jul 09, 2004 | 13.92 | 14.18 | 13.92 | 14.14 | 1,068,666 | +0.04(+0.32%) |
Jul 08, 2004 | 14.24 | 14.24 | 14.03 | 14.09 | 864,559 | -0.15(-1.07%) |
Jul 07, 2004 | 14.36 | 14.52 | 14.23 | 14.24 | 890,406 | -0.21(-1.43%) |
Jul 06, 2004 | 14.45 | 14.53 | 14.33 | 14.45 | 1,333,381 | -0.05(-0.37%) |
Jul 02, 2004 | 14.62 | 14.69 | 14.41 | 14.50 | 516,172 | -0.22(-1.52%) |
Jul 01, 2004 | 15.03 | 15.12 | 14.64 | 14.73 | 779,440 | -0.44(-2.90%) |
Jun 30, 2004 | 14.68 | 15.17 | 14.63 | 15.17 | 1,349,202 | +0.54(+3.68%) |
Jun 29, 2004 | 14.63 | 14.72 | 14.60 | 14.63 | 1,041,593 | -0.05(-0.37%) |
Jun 28, 2004 | 14.92 | 15.03 | 14.62 | 14.68 | 1,092,508 | -0.23(-1.56%) |
Jun 25, 2004 | 14.59 | 14.92 | 14.57 | 14.92 | 1,043,598 | +0.33(+2.28%) |
Jun 24, 2004 | 14.44 | 14.67 | 14.41 | 14.59 | 994,020 | +0.10(+0.68%) |
Jun 23, 2004 | 14.56 | 14.65 | 14.47 | 14.49 | 873,249 | -0.06(-0.43%) |
Jun 22, 2004 | 14.70 | 14.76 | 14.37 | 14.55 | 1,153,339 | -0.17(-1.16%) |
Jun 21, 2004 | 14.72 | 14.90 | 14.58 | 14.72 | 1,295,835 | +0.00(+0.00%) |
Jun 18, 2004 | 14.68 | 14.80 | 14.59 | 14.72 | 1,171,611 | +0.09(+0.61%) |
Jun 17, 2004 | 14.54 | 14.63 | 14.46 | 14.63 | 1,258,401 | +0.14(+0.99%) |
Jun 16, 2004 | 14.30 | 14.55 | 14.27 | 14.49 | 862,665 | +0.12(+0.81%) |
Jun 15, 2004 | 14.57 | 14.60 | 14.28 | 14.37 | 1,117,464 | -0.10(-0.68%) |
Jun 14, 2004 | 14.54 | 14.76 | 14.40 | 14.47 | 985,329 | -0.07(-0.49%) |
Jun 10, 2004 | 14.68 | 14.76 | 14.51 | 14.54 | 732,424 | -0.04(-0.31%) |
Jun 09, 2004 | 15.01 | 15.14 | 14.58 | 14.59 | 1,095,293 | -0.42(-2.81%) |
Jun 08, 2004 | 15.22 | 15.22 | 14.89 | 15.01 | 944,998 | -0.16(-1.07%) |
Jun 07, 2004 | 14.95 | 15.34 | 14.84 | 15.17 | 1,005,384 | +0.31(+2.05%) |
Jun 04, 2004 | 14.99 | 15.17 | 14.79 | 14.86 | 1,023,098 | -0.11(-0.72%) |
Jun 03, 2004 | 15.40 | 15.52 | 14.95 | 14.97 | 1,165,037 | -0.39(-2.51%) |
Jun 02, 2004 | 15.43 | 15.55 | 15.20 | 15.36 | 1,656,365 | +0.15(+1.00%) |
Jun 01, 2004 | 15.41 | 15.62 | 15.20 | 15.20 | 1,722,990 | -0.12(-0.76%) |
May 28, 2004 | 15.20 | 15.40 | 15.12 | 15.32 | 1,651,686 | +0.29(+1.91%) |
May 27, 2004 | 15.10 | 15.20 | 14.83 | 15.03 | 1,652,577 | +0.01(+0.06%) |
May 26, 2004 | 15.48 | 15.48 | 14.91 | 15.03 | 2,009,542 | -0.39(-2.56%) |
May 25, 2004 | 14.70 | 15.47 | 14.59 | 15.42 | 3,546,808 | +1.37(+9.78%) |
May 24, 2004 | 14.05 | 14.28 | 13.91 | 14.05 | 1,912,391 | -0.16(-1.14%) |
May 21, 2004 | 14.15 | 14.33 | 14.08 | 14.21 | 1,095,516 | +0.05(+0.38%) |
May 20, 2004 | 14.43 | 14.45 | 14.05 | 14.15 | 1,523,451 | -0.32(-2.23%) |
May 19, 2004 | 14.72 | 14.75 | 14.37 | 14.48 | 1,250,936 | -0.18(-1.22%) |
May 18, 2004 | 14.50 | 14.75 | 14.50 | 14.66 | 1,620,602 | +0.15(+1.05%) |
May 17, 2004 | 14.79 | 14.79 | 14.28 | 14.50 | 2,002,412 | -0.44(-2.94%) |
May 14, 2004 | 14.51 | 14.94 | 14.41 | 14.94 | 2,488,726 | +0.57(+3.93%) |
May 13, 2004 | 14.63 | 14.68 | 14.36 | 14.38 | 1,622,719 | -0.07(-0.50%) |
May 12, 2004 | 14.50 | 14.50 | 14.05 | 14.45 | 2,098,895 | +0.49(+3.54%) |
May 11, 2004 | 14.09 | 14.39 | 13.90 | 13.96 | 1,303,746 | -0.09(-0.64%) |
May 10, 2004 | 13.98 | 14.09 | 13.64 | 14.05 | 1,901,249 | -0.17(-1.20%) |
May 07, 2004 | 14.36 | 14.49 | 14.18 | 14.22 | 1,700,930 | -0.23(-1.61%) |
May 06, 2004 | 14.85 | 14.85 | 14.41 | 14.45 | 2,203,288 | -0.40(-2.72%) |
May 05, 2004 | 14.78 | 14.97 | 14.72 | 14.85 | 1,312,993 | +0.17(+1.16%) |
May 04, 2004 | 15.26 | 15.38 | 14.68 | 14.68 | 1,781,036 | -0.57(-3.76%) |