Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.31 | 13.42 | 13.02 | 13.23 | 109,446 | -0.13(-0.99%) |
Jul 29, 2004 | 13.31 | 13.40 | 13.01 | 13.36 | 98,162 | +0.10(+0.78%) |
Jul 28, 2004 | 13.36 | 13.45 | 12.95 | 13.26 | 131,335 | -0.18(-1.31%) |
Jul 27, 2004 | 13.21 | 13.44 | 13.10 | 13.44 | 74,777 | +0.22(+1.67%) |
Jul 26, 2004 | 13.35 | 13.39 | 13.09 | 13.22 | 148,058 | -0.15(-1.15%) |
Jul 23, 2004 | 13.25 | 13.43 | 13.22 | 13.37 | 146,291 | +0.10(+0.72%) |
Jul 22, 2004 | 13.36 | 13.45 | 13.26 | 13.28 | 177,833 | -0.08(-0.61%) |
Jul 21, 2004 | 13.68 | 13.70 | 13.36 | 13.36 | 133,103 | -0.25(-1.84%) |
Jul 20, 2004 | 13.59 | 13.64 | 13.53 | 13.61 | 255,465 | +0.02(+0.16%) |
Jul 19, 2004 | 13.53 | 13.67 | 13.45 | 13.59 | 150,913 | -0.03(-0.22%) |
Jul 16, 2004 | 13.73 | 13.82 | 13.57 | 13.61 | 113,661 | -0.12(-0.86%) |
Jul 15, 2004 | 13.64 | 13.81 | 13.64 | 13.73 | 109,446 | +0.04(+0.27%) |
Jul 14, 2004 | 13.90 | 13.90 | 13.70 | 13.70 | 138,949 | -0.27(-1.95%) |
Jul 13, 2004 | 13.83 | 14.05 | 13.82 | 13.97 | 105,775 | +0.10(+0.74%) |
Jul 12, 2004 | 13.70 | 14.01 | 13.55 | 13.86 | 118,419 | +0.09(+0.64%) |
Jul 09, 2004 | 13.81 | 13.90 | 13.74 | 13.78 | 84,158 | -0.03(-0.21%) |
Jul 08, 2004 | 14.02 | 14.13 | 13.77 | 13.81 | 186,806 | -0.35(-2.44%) |
Jul 07, 2004 | 13.79 | 14.25 | 13.79 | 14.15 | 116,516 | +0.29(+2.07%) |
Jul 06, 2004 | 14.21 | 14.21 | 13.86 | 13.86 | 108,494 | -0.35(-2.43%) |
Jul 02, 2004 | 14.01 | 14.31 | 14.00 | 14.21 | 129,024 | +0.20(+1.42%) |
Jul 01, 2004 | 14.25 | 14.34 | 13.95 | 14.01 | 185,175 | -0.31(-2.16%) |
Jun 30, 2004 | 14.34 | 14.38 | 14.31 | 14.32 | 127,121 | -0.01(-0.10%) |
Jun 29, 2004 | 14.20 | 14.38 | 14.16 | 14.34 | 186,263 | +0.10(+0.72%) |
Jun 28, 2004 | 14.27 | 14.41 | 14.06 | 14.23 | 251,115 | -0.04(-0.26%) |
Jun 25, 2004 | 13.94 | 14.27 | 13.83 | 14.27 | 462,938 | +0.35(+2.54%) |
Jun 24, 2004 | 13.83 | 14.01 | 13.79 | 13.92 | 140,581 | -0.01(-0.05%) |
Jun 23, 2004 | 13.72 | 13.95 | 13.53 | 13.92 | 191,429 | +0.16(+1.18%) |
Jun 22, 2004 | 13.28 | 13.78 | 13.28 | 13.76 | 350,772 | +0.45(+3.37%) |
Jun 21, 2004 | 13.47 | 13.47 | 13.19 | 13.31 | 264,439 | -0.19(-1.42%) |
Jun 18, 2004 | 13.54 | 13.68 | 13.39 | 13.50 | 284,697 | -0.04(-0.27%) |
Jun 17, 2004 | 13.24 | 13.56 | 13.24 | 13.54 | 241,462 | +0.26(+1.99%) |
Jun 16, 2004 | 13.50 | 13.51 | 13.28 | 13.28 | 277,763 | -0.21(-1.53%) |
Jun 15, 2004 | 13.36 | 13.59 | 13.36 | 13.48 | 256,145 | +0.24(+1.83%) |
Jun 14, 2004 | 13.46 | 13.46 | 13.22 | 13.24 | 438,466 | -0.29(-2.12%) |
Jun 10, 2004 | 13.88 | 14.04 | 13.46 | 13.53 | 418,616 | -0.45(-3.21%) |
Jun 09, 2004 | 14.01 | 14.17 | 13.94 | 13.97 | 317,598 | -0.40(-2.81%) |
Jun 08, 2004 | 13.99 | 14.44 | 13.97 | 14.38 | 183,543 | +0.17(+1.19%) |
Jun 07, 2004 | 13.84 | 14.21 | 13.80 | 14.21 | 141,940 | +0.24(+1.68%) |
Jun 04, 2004 | 13.89 | 14.01 | 13.82 | 13.97 | 102,240 | +0.09(+0.64%) |
Jun 03, 2004 | 14.01 | 14.01 | 13.78 | 13.89 | 312,024 | -0.23(-1.62%) |
Jun 02, 2004 | 14.01 | 14.11 | 13.94 | 14.11 | 162,742 | +0.11(+0.79%) |
Jun 01, 2004 | 13.90 | 14.03 | 13.90 | 14.00 | 139,901 | +0.01(+0.11%) |
May 28, 2004 | 14.03 | 14.11 | 13.95 | 13.99 | 104,823 | -0.04(-0.26%) |
May 27, 2004 | 13.97 | 14.04 | 13.91 | 14.03 | 199,994 | -0.01(-0.05%) |
May 26, 2004 | 14.09 | 14.09 | 13.91 | 14.03 | 183,136 | -0.05(-0.37%) |
May 25, 2004 | 13.79 | 14.12 | 13.79 | 14.09 | 281,705 | +0.10(+0.68%) |
May 24, 2004 | 14.05 | 14.16 | 13.88 | 13.99 | 305,634 | -0.06(-0.42%) |
May 21, 2004 | 14.11 | 14.13 | 13.86 | 14.05 | 271,101 | +0.07(+0.47%) |
May 20, 2004 | 13.61 | 14.00 | 13.53 | 13.98 | 220,252 | +0.25(+1.82%) |
May 19, 2004 | 13.44 | 13.83 | 13.44 | 13.73 | 177,425 | +0.20(+1.47%) |
May 18, 2004 | 13.64 | 13.68 | 13.43 | 13.53 | 92,587 | +0.01(+0.05%) |
May 17, 2004 | 13.33 | 13.64 | 13.24 | 13.53 | 274,092 | +0.20(+1.49%) |
May 14, 2004 | 13.25 | 13.56 | 13.25 | 13.33 | 180,824 | -0.10(-0.77%) |
May 13, 2004 | 13.44 | 13.59 | 13.37 | 13.43 | 125,217 | -0.06(-0.44%) |
May 12, 2004 | 13.09 | 13.49 | 13.00 | 13.49 | 149,010 | +0.25(+1.89%) |
May 11, 2004 | 13.28 | 13.33 | 13.17 | 13.24 | 130,112 | +0.18(+1.41%) |
May 10, 2004 | 12.95 | 13.42 | 12.89 | 13.06 | 233,304 | -0.08(-0.62%) |
May 07, 2004 | 13.24 | 13.48 | 13.14 | 13.14 | 121,138 | -0.26(-1.92%) |
May 06, 2004 | 13.46 | 13.55 | 13.19 | 13.39 | 122,906 | -0.17(-1.25%) |
May 05, 2004 | 13.61 | 13.77 | 13.56 | 13.56 | 145,339 | -0.15(-1.07%) |
May 04, 2004 | 13.50 | 13.86 | 13.39 | 13.71 | 269,877 | +0.07(+0.49%) |