Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.34 | 14.46 | 14.34 | 14.39 | 12,884 | +0.00(+0.03%) |
Jul 29, 2004 | 14.38 | 14.40 | 14.30 | 14.39 | 122,024 | +0.13(+0.89%) |
Jul 28, 2004 | 14.23 | 14.30 | 14.13 | 14.26 | 3,789 | -0.07(-0.47%) |
Jul 27, 2004 | 14.21 | 14.33 | 14.16 | 14.33 | 76,296 | +0.20(+1.43%) |
Jul 26, 2004 | 14.27 | 14.27 | 14.05 | 14.13 | 52,548 | -0.10(-0.73%) |
Jul 23, 2004 | 14.34 | 14.34 | 14.19 | 14.23 | 15,158 | -0.19(-1.31%) |
Jul 22, 2004 | 14.35 | 14.42 | 14.23 | 14.42 | 12,884 | -0.00(-0.03%) |
Jul 21, 2004 | 14.76 | 14.76 | 14.42 | 14.42 | 112,171 | -0.17(-1.17%) |
Jul 20, 2004 | 14.49 | 14.61 | 14.49 | 14.59 | 11,621 | +0.13(+0.90%) |
Jul 19, 2004 | 14.58 | 14.58 | 14.40 | 14.46 | 179,373 | -0.09(-0.60%) |
Jul 16, 2004 | 14.73 | 14.73 | 14.55 | 14.55 | 22,232 | -0.10(-0.70%) |
Jul 15, 2004 | 14.71 | 14.78 | 14.65 | 14.65 | 223,079 | -0.02(-0.11%) |
Jul 14, 2004 | 14.64 | 14.83 | 14.64 | 14.67 | 41,432 | -0.11(-0.75%) |
Jul 13, 2004 | 14.82 | 14.82 | 14.78 | 14.78 | 149,309 | +0.00(+0.03%) |
Jul 12, 2004 | 14.81 | 14.81 | 14.66 | 14.78 | 48,253 | +0.01(+0.05%) |
Jul 09, 2004 | 14.81 | 14.85 | 14.77 | 14.77 | 157,646 | -0.04(-0.29%) |
Jul 08, 2004 | 14.89 | 14.93 | 14.76 | 14.81 | 175,836 | -0.08(-0.53%) |
Jul 07, 2004 | 14.96 | 14.98 | 14.88 | 14.89 | 92,212 | +0.02(+0.13%) |
Jul 06, 2004 | 15.01 | 15.02 | 14.83 | 14.87 | 28,042 | -0.18(-1.18%) |
Jul 02, 2004 | 15.14 | 15.14 | 15.02 | 15.05 | 22,232 | -0.11(-0.76%) |
Jul 01, 2004 | 15.34 | 15.34 | 15.09 | 15.16 | 93,728 | -0.22(-1.44%) |
Jun 30, 2004 | 15.26 | 15.39 | 15.24 | 15.39 | 41,180 | +0.13(+0.83%) |
Jun 29, 2004 | 15.23 | 15.29 | 15.20 | 15.26 | 59,622 | +0.07(+0.47%) |
Jun 28, 2004 | 15.35 | 15.35 | 15.19 | 15.19 | 16,168 | -0.14(-0.90%) |
Jun 25, 2004 | 15.34 | 15.41 | 15.28 | 15.33 | 94,234 | +0.01(+0.08%) |
Jun 24, 2004 | 15.39 | 15.42 | 15.31 | 15.31 | 33,853 | +0.00(+0.00%) |
Jun 23, 2004 | 15.24 | 15.32 | 15.18 | 15.31 | 25,011 | +0.07(+0.44%) |
Jun 22, 2004 | 15.19 | 15.25 | 15.09 | 15.25 | 29,053 | +0.01(+0.05%) |
Jun 21, 2004 | 15.29 | 15.29 | 15.24 | 15.24 | 58,612 | -0.02(-0.10%) |
Jun 18, 2004 | 15.16 | 15.31 | 15.16 | 15.26 | 31,832 | +0.02(+0.13%) |
Jun 17, 2004 | 15.24 | 15.24 | 15.20 | 15.24 | 7,579 | -0.08(-0.54%) |
Jun 16, 2004 | 15.26 | 15.32 | 15.24 | 15.32 | 319,334 | +0.07(+0.44%) |
Jun 15, 2004 | 15.24 | 15.36 | 15.24 | 15.25 | 16,926 | +0.06(+0.36%) |
Jun 14, 2004 | 15.26 | 15.26 | 15.14 | 15.20 | 257,690 | -0.11(-0.75%) |
Jun 10, 2004 | 15.35 | 15.35 | 15.29 | 15.31 | 22,484 | +0.03(+0.21%) |
Jun 09, 2004 | 15.42 | 15.43 | 15.28 | 15.28 | 36,885 | -0.15(-1.00%) |
Jun 08, 2004 | 15.32 | 15.43 | 15.32 | 15.43 | 21,221 | +0.04(+0.26%) |
Jun 07, 2004 | 15.29 | 15.40 | 15.25 | 15.39 | 34,864 | +0.16(+1.04%) |
Jun 04, 2004 | 15.21 | 15.25 | 15.19 | 15.24 | 8,589 | +0.11(+0.71%) |
Jun 03, 2004 | 15.11 | 15.22 | 15.11 | 15.13 | 7,831 | -0.11(-0.70%) |
Jun 02, 2004 | 15.24 | 15.24 | 15.10 | 15.24 | 9,852 | +0.08(+0.55%) |
Jun 01, 2004 | 15.13 | 15.16 | 15.08 | 15.15 | 15,410 | -0.03(-0.18%) |
May 28, 2004 | 15.14 | 15.18 | 15.08 | 15.18 | 9,600 | +0.00(+0.03%) |
May 27, 2004 | 15.16 | 15.19 | 15.06 | 15.18 | 32,842 | +0.11(+0.71%) |
May 26, 2004 | 15.02 | 15.07 | 15.00 | 15.07 | 73,265 | +0.03(+0.21%) |
May 25, 2004 | 14.76 | 15.04 | 14.70 | 15.04 | 15,410 | +0.25(+1.66%) |
May 24, 2004 | 14.80 | 14.87 | 14.70 | 14.79 | 16,421 | +0.11(+0.73%) |
May 21, 2004 | 14.67 | 14.81 | 14.67 | 14.69 | 30,821 | +0.02(+0.16%) |
May 20, 2004 | 14.64 | 14.73 | 14.63 | 14.66 | 72,759 | -0.03(-0.22%) |
May 19, 2004 | 14.87 | 14.94 | 14.69 | 14.69 | 24,000 | -0.06(-0.40%) |
May 18, 2004 | 14.75 | 14.76 | 14.70 | 14.75 | 13,895 | +0.16(+1.11%) |
May 17, 2004 | 14.63 | 14.66 | 14.50 | 14.59 | 29,811 | -0.19(-1.26%) |
May 14, 2004 | 14.89 | 14.89 | 14.71 | 14.78 | 10,105 | -0.07(-0.45%) |
May 13, 2004 | 14.84 | 14.91 | 14.80 | 14.84 | 20,716 | -0.02(-0.11%) |
May 12, 2004 | 14.76 | 14.86 | 14.53 | 14.86 | 89,686 | +0.00(+0.03%) |
May 11, 2004 | 14.82 | 14.86 | 14.76 | 14.86 | 85,139 | +0.13(+0.86%) |
May 10, 2004 | 14.67 | 14.77 | 14.60 | 14.73 | 55,580 | -0.10(-0.64%) |
May 07, 2004 | 14.94 | 15.07 | 14.82 | 14.82 | 100,297 | -0.20(-1.32%) |
May 06, 2004 | 14.94 | 15.05 | 14.92 | 15.02 | 59,622 | -0.13(-0.89%) |
May 05, 2004 | 15.08 | 15.16 | 15.06 | 15.16 | 157,898 | +0.14(+0.95%) |
May 04, 2004 | 15.05 | 15.08 | 14.98 | 15.01 | 7,831 | -0.02(-0.11%) |