Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.12 | 14.19 | 14.06 | 14.06 | 1,905,082 | -0.15(-1.05%) |
Jul 29, 2004 | 14.14 | 14.36 | 14.14 | 14.21 | 1,407,516 | +0.08(+0.57%) |
Jul 28, 2004 | 13.99 | 14.21 | 13.86 | 14.13 | 1,712,481 | -0.59(-4.03%) |
Jul 27, 2004 | 14.63 | 14.74 | 14.62 | 14.73 | 378,370 | +0.08(+0.53%) |
Jul 26, 2004 | 14.75 | 14.78 | 14.58 | 14.65 | 263,246 | -0.02(-0.16%) |
Jul 23, 2004 | 14.83 | 14.85 | 14.65 | 14.67 | 342,031 | -0.17(-1.17%) |
Jul 22, 2004 | 14.85 | 14.91 | 14.80 | 14.85 | 359,910 | +0.05(+0.37%) |
Jul 21, 2004 | 14.90 | 14.92 | 14.78 | 14.79 | 453,667 | -0.18(-1.18%) |
Jul 20, 2004 | 14.98 | 15.01 | 14.94 | 14.97 | 423,723 | -0.14(-0.93%) |
Jul 19, 2004 | 15.09 | 15.17 | 15.04 | 15.11 | 468,203 | -0.11(-0.69%) |
Jul 16, 2004 | 15.25 | 15.29 | 15.20 | 15.21 | 264,263 | +0.12(+0.79%) |
Jul 15, 2004 | 15.17 | 15.19 | 15.09 | 15.09 | 1,082,056 | -0.08(-0.50%) |
Jul 14, 2004 | 15.05 | 15.24 | 15.04 | 15.17 | 999,347 | +0.11(+0.73%) |
Jul 13, 2004 | 15.19 | 15.19 | 15.03 | 15.06 | 1,378,008 | -0.29(-1.91%) |
Jul 12, 2004 | 15.30 | 15.38 | 15.24 | 15.35 | 234,465 | +0.01(+0.07%) |
Jul 09, 2004 | 15.38 | 15.41 | 15.31 | 15.34 | 267,897 | -0.07(-0.45%) |
Jul 08, 2004 | 15.38 | 15.49 | 15.37 | 15.41 | 256,123 | +0.05(+0.31%) |
Jul 07, 2004 | 15.33 | 15.43 | 15.33 | 15.36 | 466,022 | -0.00(-0.03%) |
Jul 06, 2004 | 15.32 | 15.41 | 15.26 | 15.37 | 819,682 | -0.20(-1.31%) |
Jul 02, 2004 | 15.56 | 15.61 | 15.50 | 15.57 | 307,871 | -0.08(-0.53%) |
Jul 01, 2004 | 15.69 | 15.70 | 15.54 | 15.65 | 353,659 | -0.06(-0.37%) |
Jun 30, 2004 | 15.71 | 15.74 | 15.64 | 15.71 | 616,760 | +0.06(+0.38%) |
Jun 29, 2004 | 15.69 | 15.70 | 15.62 | 15.65 | 451,922 | -0.02(-0.12%) |
Jun 28, 2004 | 15.70 | 15.72 | 15.65 | 15.67 | 811,251 | +0.10(+0.63%) |
Jun 25, 2004 | 15.60 | 15.61 | 15.54 | 15.57 | 342,612 | -0.00(-0.03%) |
Jun 24, 2004 | 15.47 | 15.63 | 15.46 | 15.58 | 438,549 | +0.01(+0.09%) |
Jun 23, 2004 | 15.54 | 15.58 | 15.45 | 15.56 | 301,039 | -0.03(-0.19%) |
Jun 22, 2004 | 15.58 | 15.63 | 15.52 | 15.59 | 166,291 | -0.07(-0.45%) |
Jun 21, 2004 | 15.78 | 15.78 | 15.64 | 15.66 | 403,227 | -0.03(-0.16%) |
Jun 18, 2004 | 15.63 | 15.75 | 15.63 | 15.69 | 491,024 | +0.18(+1.17%) |
Jun 17, 2004 | 15.54 | 15.57 | 15.48 | 15.51 | 426,048 | +0.10(+0.65%) |
Jun 16, 2004 | 15.36 | 15.46 | 15.34 | 15.41 | 272,258 | +0.08(+0.52%) |
Jun 15, 2004 | 15.25 | 15.36 | 15.23 | 15.33 | 291,300 | +0.16(+1.04%) |
Jun 14, 2004 | 15.16 | 15.20 | 15.11 | 15.17 | 343,920 | -0.20(-1.28%) |
Jun 10, 2004 | 15.35 | 15.41 | 15.32 | 15.36 | 251,035 | +0.09(+0.60%) |
Jun 09, 2004 | 15.35 | 15.40 | 15.26 | 15.27 | 483,611 | -0.14(-0.88%) |
Jun 08, 2004 | 15.41 | 15.41 | 15.34 | 15.41 | 614,580 | -0.05(-0.31%) |
Jun 07, 2004 | 15.42 | 15.53 | 15.40 | 15.46 | 988,009 | +0.21(+1.35%) |
Jun 04, 2004 | 15.15 | 15.25 | 15.13 | 15.25 | 648,303 | +0.15(+0.99%) |
Jun 03, 2004 | 15.11 | 15.18 | 15.07 | 15.10 | 733,048 | -0.01(-0.05%) |
Jun 02, 2004 | 15.14 | 15.22 | 15.07 | 15.11 | 608,039 | +0.03(+0.17%) |
Jun 01, 2004 | 15.10 | 15.12 | 15.02 | 15.08 | 605,568 | -0.05(-0.30%) |
May 28, 2004 | 15.14 | 15.20 | 15.07 | 15.13 | 988,299 | +0.33(+2.22%) |
May 27, 2004 | 14.69 | 14.81 | 14.66 | 14.80 | 1,465,369 | +0.17(+1.13%) |
May 26, 2004 | 14.60 | 14.70 | 14.57 | 14.63 | 723,454 | -0.03(-0.19%) |
May 25, 2004 | 14.56 | 14.66 | 14.53 | 14.66 | 800,349 | +0.10(+0.68%) |
May 24, 2004 | 14.56 | 14.60 | 14.53 | 14.56 | 946,145 | +0.07(+0.46%) |
May 21, 2004 | 14.58 | 14.58 | 14.47 | 14.50 | 929,429 | +0.05(+0.32%) |
May 20, 2004 | 14.50 | 14.52 | 14.45 | 14.45 | 911,549 | -0.15(-1.05%) |
May 19, 2004 | 14.61 | 14.66 | 14.58 | 14.61 | 767,498 | +0.06(+0.38%) |
May 18, 2004 | 14.50 | 14.57 | 14.49 | 14.55 | 1,279,745 | +0.16(+1.13%) |
May 17, 2004 | 14.36 | 14.46 | 14.33 | 14.39 | 486,227 | +0.10(+0.71%) |
May 14, 2004 | 14.24 | 14.36 | 14.24 | 14.29 | 1,515,809 | -0.32(-2.17%) |
May 13, 2004 | 14.57 | 14.61 | 14.49 | 14.60 | 2,258,161 | -0.11(-0.73%) |
May 12, 2004 | 14.72 | 14.77 | 14.60 | 14.71 | 1,470,893 | -0.09(-0.60%) |
May 11, 2004 | 14.83 | 14.83 | 14.67 | 14.80 | 1,816,413 | -0.01(-0.09%) |
May 10, 2004 | 14.93 | 14.95 | 14.77 | 14.81 | 920,416 | -0.20(-1.31%) |
May 07, 2004 | 15.19 | 15.26 | 15.00 | 15.01 | 891,635 | -0.29(-1.92%) |
May 06, 2004 | 15.41 | 15.42 | 15.24 | 15.30 | 1,464,788 | -0.43(-2.73%) |
May 05, 2004 | 15.69 | 15.77 | 15.66 | 15.73 | 1,234,975 | +0.06(+0.39%) |
May 04, 2004 | 15.59 | 15.72 | 15.57 | 15.67 | 1,031,616 | +0.31(+2.00%) |