Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.09 | 16.22 | 16.03 | 16.07 | 383,711 | -0.15(-0.95%) |
Jul 29, 2004 | 16.19 | 16.23 | 16.00 | 16.22 | 288,758 | +0.18(+1.12%) |
Jul 28, 2004 | 16.14 | 16.25 | 15.90 | 16.04 | 362,506 | -0.17(-1.07%) |
Jul 27, 2004 | 16.00 | 16.28 | 16.00 | 16.21 | 645,807 | +0.08(+0.52%) |
Jul 26, 2004 | 15.94 | 16.19 | 15.82 | 16.13 | 393,378 | +0.37(+2.36%) |
Jul 23, 2004 | 15.95 | 15.95 | 15.75 | 15.76 | 283,300 | -0.06(-0.41%) |
Jul 22, 2004 | 16.06 | 16.27 | 15.80 | 15.82 | 312,769 | -0.21(-1.28%) |
Jul 21, 2004 | 16.55 | 16.61 | 16.03 | 16.03 | 434,540 | -0.45(-2.72%) |
Jul 20, 2004 | 16.16 | 16.52 | 16.11 | 16.48 | 568,161 | +0.34(+2.11%) |
Jul 19, 2004 | 15.65 | 16.39 | 15.49 | 16.14 | 801,412 | +0.55(+3.54%) |
Jul 16, 2004 | 15.51 | 15.70 | 15.44 | 15.59 | 419,260 | +0.17(+1.12%) |
Jul 15, 2004 | 14.98 | 15.52 | 14.98 | 15.41 | 346,135 | +0.24(+1.61%) |
Jul 14, 2004 | 15.17 | 15.39 | 15.09 | 15.17 | 161,373 | -0.10(-0.67%) |
Jul 13, 2004 | 15.26 | 15.30 | 15.09 | 15.27 | 129,099 | +0.08(+0.55%) |
Jul 12, 2004 | 15.15 | 15.25 | 14.96 | 15.19 | 171,508 | +0.15(+0.98%) |
Jul 09, 2004 | 14.98 | 15.21 | 14.94 | 15.04 | 125,513 | +0.03(+0.17%) |
Jul 08, 2004 | 15.09 | 15.23 | 15.00 | 15.01 | 222,961 | -0.10(-0.64%) |
Jul 07, 2004 | 14.93 | 15.21 | 14.93 | 15.11 | 164,180 | -0.01(-0.08%) |
Jul 06, 2004 | 15.17 | 15.29 | 15.12 | 15.12 | 172,132 | -0.10(-0.67%) |
Jul 02, 2004 | 15.12 | 15.35 | 15.12 | 15.23 | 134,712 | +0.10(+0.64%) |
Jul 01, 2004 | 15.29 | 15.39 | 15.13 | 15.13 | 198,482 | -0.26(-1.71%) |
Jun 30, 2004 | 15.26 | 15.39 | 15.07 | 15.39 | 332,570 | +0.23(+1.52%) |
Jun 29, 2004 | 14.79 | 15.23 | 14.78 | 15.16 | 352,060 | +0.15(+1.03%) |
Jun 28, 2004 | 15.26 | 15.27 | 15.01 | 15.01 | 248,999 | -0.22(-1.47%) |
Jun 25, 2004 | 15.18 | 15.24 | 14.94 | 15.23 | 341,613 | +0.21(+1.41%) |
Jun 24, 2004 | 15.17 | 15.30 | 15.02 | 15.02 | 222,649 | -0.16(-1.06%) |
Jun 23, 2004 | 15.02 | 15.22 | 15.00 | 15.18 | 168,234 | +0.11(+0.72%) |
Jun 22, 2004 | 14.91 | 15.16 | 14.91 | 15.07 | 370,458 | -0.01(-0.04%) |
Jun 21, 2004 | 14.88 | 15.10 | 14.76 | 15.08 | 390,104 | +0.25(+1.69%) |
Jun 18, 2004 | 14.48 | 14.83 | 14.44 | 14.83 | 413,491 | +0.18(+1.23%) |
Jun 17, 2004 | 14.65 | 14.73 | 14.58 | 14.65 | 299,204 | -0.04(-0.26%) |
Jun 16, 2004 | 14.55 | 14.69 | 14.46 | 14.69 | 585,000 | +0.08(+0.53%) |
Jun 15, 2004 | 14.49 | 14.77 | 14.44 | 14.61 | 426,744 | +0.17(+1.20%) |
Jun 14, 2004 | 14.78 | 14.93 | 14.44 | 14.44 | 353,775 | -0.50(-3.35%) |
Jun 10, 2004 | 14.78 | 14.96 | 14.78 | 14.94 | 127,851 | +0.08(+0.56%) |
Jun 09, 2004 | 15.13 | 15.23 | 14.77 | 14.85 | 348,630 | -0.23(-1.53%) |
Jun 08, 2004 | 15.14 | 15.14 | 14.98 | 15.09 | 237,461 | -0.01(-0.08%) |
Jun 07, 2004 | 15.03 | 15.35 | 14.93 | 15.10 | 195,207 | +0.11(+0.73%) |
Jun 04, 2004 | 14.96 | 15.10 | 14.90 | 14.99 | 211,735 | +0.13(+0.86%) |
Jun 03, 2004 | 15.19 | 15.21 | 14.86 | 14.86 | 291,876 | -0.17(-1.11%) |
Jun 02, 2004 | 15.17 | 15.34 | 15.00 | 15.03 | 218,595 | -0.21(-1.39%) |
Jun 01, 2004 | 15.30 | 15.42 | 15.11 | 15.24 | 208,149 | -0.10(-0.63%) |
May 28, 2004 | 15.31 | 15.48 | 15.28 | 15.34 | 320,876 | -0.06(-0.37%) |
May 27, 2004 | 15.33 | 15.39 | 15.12 | 15.39 | 346,759 | +0.20(+1.31%) |
May 26, 2004 | 14.75 | 15.30 | 14.73 | 15.19 | 340,366 | +0.30(+1.98%) |
May 25, 2004 | 14.83 | 15.01 | 14.73 | 14.90 | 314,796 | -0.12(-0.81%) |
May 24, 2004 | 14.80 | 15.02 | 14.72 | 15.02 | 381,528 | +0.26(+1.74%) |
May 21, 2004 | 14.55 | 14.87 | 14.48 | 14.76 | 399,614 | +0.22(+1.54%) |
May 20, 2004 | 14.33 | 14.62 | 14.24 | 14.54 | 243,386 | +0.19(+1.30%) |
May 19, 2004 | 14.43 | 14.59 | 14.24 | 14.35 | 298,736 | +0.08(+0.54%) |
May 18, 2004 | 14.35 | 14.44 | 14.19 | 14.28 | 528,714 | -0.01(-0.05%) |
May 17, 2004 | 14.48 | 14.57 | 14.21 | 14.28 | 228,418 | -0.29(-1.98%) |
May 14, 2004 | 14.56 | 14.64 | 14.40 | 14.57 | 251,649 | +0.05(+0.35%) |
May 13, 2004 | 14.55 | 14.60 | 14.39 | 14.52 | 338,495 | -0.04(-0.26%) |
May 12, 2004 | 14.49 | 14.65 | 14.23 | 14.56 | 512,810 | -0.01(-0.09%) |
May 11, 2004 | 14.69 | 14.75 | 14.51 | 14.57 | 237,461 | -0.01(-0.04%) |
May 10, 2004 | 14.75 | 14.85 | 14.30 | 14.58 | 413,023 | -0.16(-1.09%) |
May 07, 2004 | 14.97 | 15.07 | 14.63 | 14.74 | 422,066 | -0.23(-1.54%) |
May 06, 2004 | 15.16 | 15.23 | 14.75 | 14.97 | 313,081 | -0.08(-0.55%) |
May 05, 2004 | 14.94 | 15.23 | 14.94 | 15.05 | 341,613 | +0.08(+0.51%) |
May 04, 2004 | 15.02 | 15.07 | 14.88 | 14.98 | 401,330 | -0.03(-0.19%) |