Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.32 | 18.48 | 17.02 | 18.12 | 5,516,891 | +0.38(+2.13%) |
Jul 29, 2004 | 18.37 | 18.42 | 17.69 | 17.75 | 833,289 | -0.62(-3.36%) |
Jul 28, 2004 | 16.66 | 18.68 | 16.66 | 18.36 | 1,630,716 | +1.71(+10.24%) |
Jul 27, 2004 | 15.93 | 16.72 | 15.93 | 16.66 | 1,437,839 | +1.33(+8.66%) |
Jul 26, 2004 | 15.43 | 15.64 | 15.28 | 15.33 | 577,576 | -0.10(-0.64%) |
Jul 23, 2004 | 15.70 | 15.70 | 15.33 | 15.43 | 484,302 | -0.20(-1.27%) |
Jul 22, 2004 | 15.70 | 15.89 | 15.60 | 15.63 | 385,453 | -0.31(-1.92%) |
Jul 21, 2004 | 16.23 | 16.23 | 15.85 | 15.93 | 652,768 | -0.13(-0.79%) |
Jul 20, 2004 | 15.98 | 16.08 | 15.89 | 16.06 | 316,288 | +0.08(+0.50%) |
Jul 19, 2004 | 16.19 | 16.19 | 15.92 | 15.98 | 382,590 | -0.11(-0.70%) |
Jul 16, 2004 | 16.26 | 16.33 | 16.06 | 16.09 | 220,904 | -0.11(-0.70%) |
Jul 15, 2004 | 16.06 | 16.33 | 16.06 | 16.21 | 188,205 | +0.15(+0.91%) |
Jul 14, 2004 | 16.17 | 16.44 | 16.03 | 16.06 | 354,110 | -0.11(-0.70%) |
Jul 13, 2004 | 16.35 | 16.35 | 16.00 | 16.17 | 270,329 | -0.01(-0.08%) |
Jul 12, 2004 | 16.01 | 16.19 | 15.89 | 16.19 | 455,973 | +0.25(+1.54%) |
Jul 09, 2004 | 15.87 | 16.01 | 15.73 | 15.94 | 403,535 | +0.24(+1.52%) |
Jul 08, 2004 | 16.15 | 16.23 | 15.56 | 15.70 | 801,495 | -0.45(-2.79%) |
Jul 07, 2004 | 16.33 | 16.50 | 16.05 | 16.15 | 523,028 | -0.17(-1.06%) |
Jul 06, 2004 | 16.52 | 16.52 | 16.25 | 16.33 | 446,329 | -0.32(-1.91%) |
Jul 02, 2004 | 17.06 | 17.08 | 16.64 | 16.64 | 283,891 | -0.27(-1.61%) |
Jul 01, 2004 | 16.98 | 17.06 | 16.76 | 16.92 | 384,096 | +0.11(+0.67%) |
Jun 30, 2004 | 16.46 | 16.84 | 16.46 | 16.80 | 346,274 | +0.15(+0.92%) |
Jun 29, 2004 | 16.59 | 16.81 | 16.51 | 16.65 | 309,356 | +0.06(+0.36%) |
Jun 28, 2004 | 16.66 | 17.01 | 16.35 | 16.59 | 618,864 | -0.04(-0.24%) |
Jun 25, 2004 | 16.43 | 16.63 | 16.25 | 16.63 | 2,064,840 | +0.25(+1.54%) |
Jun 24, 2004 | 16.25 | 16.39 | 16.15 | 16.38 | 367,672 | +0.15(+0.94%) |
Jun 23, 2004 | 16.16 | 16.23 | 15.97 | 16.23 | 273,192 | +0.21(+1.28%) |
Jun 22, 2004 | 15.75 | 16.05 | 15.60 | 16.02 | 453,713 | +0.33(+2.07%) |
Jun 21, 2004 | 15.93 | 15.93 | 15.59 | 15.70 | 216,534 | -0.23(-1.46%) |
Jun 18, 2004 | 15.86 | 15.93 | 15.81 | 15.93 | 339,795 | +0.10(+0.63%) |
Jun 17, 2004 | 15.91 | 15.93 | 15.62 | 15.83 | 256,767 | -0.05(-0.29%) |
Jun 16, 2004 | 15.66 | 15.91 | 15.66 | 15.87 | 367,370 | +0.31(+2.00%) |
Jun 15, 2004 | 15.60 | 15.74 | 15.48 | 15.56 | 609,974 | +0.08(+0.51%) |
Jun 14, 2004 | 15.33 | 15.70 | 15.28 | 15.48 | 415,891 | +0.15(+1.00%) |
Jun 10, 2004 | 15.63 | 15.63 | 15.24 | 15.33 | 311,165 | -0.21(-1.37%) |
Jun 09, 2004 | 15.58 | 15.67 | 15.46 | 15.54 | 209,904 | +0.00(+0.00%) |
Jun 08, 2004 | 15.79 | 15.82 | 15.45 | 15.54 | 411,672 | -0.16(-1.01%) |
Jun 07, 2004 | 15.31 | 15.75 | 15.30 | 15.70 | 621,576 | +0.54(+3.59%) |
Jun 04, 2004 | 15.37 | 15.55 | 15.13 | 15.16 | 508,562 | -0.08(-0.52%) |
Jun 03, 2004 | 14.93 | 15.29 | 14.81 | 15.24 | 509,316 | +0.32(+2.14%) |
Jun 02, 2004 | 14.89 | 15.06 | 14.80 | 14.92 | 385,603 | -0.02(-0.13%) |
Jun 01, 2004 | 14.87 | 15.06 | 14.76 | 14.94 | 337,987 | +0.07(+0.49%) |
May 28, 2004 | 14.63 | 15.05 | 14.58 | 14.87 | 458,987 | +0.07(+0.45%) |
May 27, 2004 | 15.03 | 15.14 | 14.49 | 14.80 | 853,632 | -0.23(-1.54%) |
May 26, 2004 | 15.11 | 15.18 | 15.00 | 15.03 | 558,741 | -0.08(-0.53%) |
May 25, 2004 | 15.38 | 15.40 | 15.04 | 15.11 | 627,755 | -0.26(-1.68%) |
May 24, 2004 | 15.20 | 15.41 | 15.20 | 15.37 | 292,630 | +0.15(+1.00%) |
May 21, 2004 | 15.30 | 15.40 | 15.11 | 15.22 | 246,822 | +0.04(+0.26%) |
May 20, 2004 | 15.00 | 15.22 | 14.95 | 15.18 | 521,973 | +0.17(+1.15%) |
May 19, 2004 | 15.43 | 15.76 | 14.98 | 15.00 | 649,001 | -0.39(-2.54%) |
May 18, 2004 | 15.40 | 15.52 | 15.30 | 15.40 | 248,781 | -0.05(-0.34%) |
May 17, 2004 | 15.60 | 15.66 | 15.36 | 15.45 | 355,165 | -0.29(-1.81%) |
May 14, 2004 | 15.93 | 15.97 | 15.69 | 15.73 | 307,548 | -0.15(-0.96%) |
May 13, 2004 | 15.71 | 16.06 | 15.67 | 15.89 | 360,439 | +0.19(+1.18%) |
May 12, 2004 | 15.93 | 15.93 | 15.33 | 15.70 | 352,905 | -0.23(-1.42%) |
May 11, 2004 | 15.70 | 15.95 | 15.70 | 15.93 | 287,658 | +0.17(+1.05%) |
May 10, 2004 | 15.85 | 15.93 | 15.65 | 15.76 | 464,261 | -0.36(-2.22%) |
May 07, 2004 | 16.33 | 16.33 | 16.00 | 16.12 | 530,864 | -0.21(-1.26%) |
May 06, 2004 | 16.56 | 16.56 | 16.13 | 16.33 | 588,426 | -0.32(-1.91%) |
May 05, 2004 | 16.59 | 16.86 | 16.30 | 16.64 | 444,672 | +0.15(+0.88%) |
May 04, 2004 | 16.16 | 16.59 | 16.03 | 16.50 | 604,097 | +0.24(+1.47%) |