Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.83 | 14.33 | 13.55 | 14.03 | 121,145 | +0.29(+2.11%) |
Jul 29, 2004 | 13.77 | 13.91 | 13.47 | 13.74 | 142,228 | -0.04(-0.27%) |
Jul 28, 2004 | 14.02 | 14.02 | 13.52 | 13.77 | 195,844 | -0.39(-2.77%) |
Jul 27, 2004 | 13.36 | 14.24 | 12.97 | 14.17 | 391,582 | +0.68(+5.06%) |
Jul 26, 2004 | 13.83 | 13.88 | 13.22 | 13.48 | 196,058 | -0.44(-3.15%) |
Jul 23, 2004 | 14.11 | 14.11 | 13.72 | 13.92 | 613,111 | +0.26(+1.92%) |
Jul 22, 2004 | 13.51 | 13.90 | 13.23 | 13.66 | 250,103 | +0.15(+1.11%) |
Jul 21, 2004 | 14.53 | 14.53 | 13.43 | 13.51 | 202,907 | -0.71(-4.99%) |
Jul 20, 2004 | 13.84 | 14.53 | 13.84 | 14.22 | 191,777 | +0.24(+1.74%) |
Jul 19, 2004 | 14.35 | 14.56 | 13.92 | 13.98 | 183,109 | -0.18(-1.25%) |
Jul 16, 2004 | 14.62 | 14.82 | 13.79 | 14.16 | 663,196 | -0.40(-2.76%) |
Jul 15, 2004 | 15.18 | 15.18 | 14.53 | 14.56 | 210,399 | -0.39(-2.62%) |
Jul 14, 2004 | 14.70 | 15.04 | 14.49 | 14.95 | 269,152 | -0.01(-0.06%) |
Jul 13, 2004 | 15.88 | 16.04 | 14.67 | 14.96 | 902,704 | -1.03(-6.43%) |
Jul 12, 2004 | 16.90 | 16.97 | 15.99 | 15.99 | 280,496 | -0.80(-4.79%) |
Jul 09, 2004 | 16.82 | 16.88 | 16.54 | 16.79 | 345,350 | +0.24(+1.47%) |
Jul 08, 2004 | 16.53 | 16.93 | 16.51 | 16.55 | 195,416 | -0.20(-1.17%) |
Jul 07, 2004 | 16.49 | 17.15 | 16.49 | 16.74 | 159,886 | +0.03(+0.17%) |
Jul 06, 2004 | 16.73 | 16.84 | 16.36 | 16.72 | 798,896 | +0.18(+1.07%) |
Jul 02, 2004 | 16.46 | 17.04 | 16.03 | 16.54 | 483,832 | -0.28(-1.67%) |
Jul 01, 2004 | 17.40 | 17.82 | 16.54 | 16.82 | 515,189 | -0.92(-5.16%) |
Jun 30, 2004 | 17.74 | 17.88 | 17.29 | 17.74 | 223,134 | +0.12(+0.69%) |
Jun 29, 2004 | 17.29 | 17.70 | 17.19 | 17.61 | 179,791 | +0.27(+1.56%) |
Jun 28, 2004 | 17.89 | 18.38 | 17.29 | 17.34 | 272,149 | -0.69(-3.83%) |
Jun 25, 2004 | 17.74 | 18.77 | 17.51 | 18.03 | 1,588,696 | -0.04(-0.21%) |
Jun 24, 2004 | 18.16 | 18.55 | 17.75 | 18.07 | 281,459 | -0.37(-2.03%) |
Jun 23, 2004 | 18.04 | 18.45 | 17.98 | 18.45 | 167,591 | +0.08(+0.46%) |
Jun 22, 2004 | 17.95 | 18.50 | 17.71 | 18.36 | 127,780 | +0.19(+1.03%) |
Jun 21, 2004 | 18.14 | 18.41 | 17.81 | 18.17 | 156,568 | -0.21(-1.12%) |
Jun 18, 2004 | 18.45 | 18.51 | 18.21 | 18.38 | 297,405 | -0.07(-0.35%) |
Jun 17, 2004 | 17.95 | 18.45 | 17.70 | 18.45 | 111,727 | +0.64(+3.57%) |
Jun 16, 2004 | 17.62 | 17.99 | 17.62 | 17.81 | 132,703 | +0.11(+0.63%) |
Jun 15, 2004 | 17.66 | 18.08 | 17.57 | 17.70 | 164,060 | -0.12(-0.68%) |
Jun 14, 2004 | 18.04 | 18.30 | 17.31 | 17.82 | 134,950 | -0.42(-2.31%) |
Jun 10, 2004 | 18.06 | 18.36 | 18.06 | 18.24 | 75,983 | +0.05(+0.26%) |
Jun 09, 2004 | 18.02 | 18.34 | 18.02 | 18.19 | 63,034 | +0.09(+0.52%) |
Jun 08, 2004 | 18.17 | 18.30 | 17.47 | 18.10 | 85,294 | -0.08(-0.46%) |
Jun 07, 2004 | 18.69 | 18.69 | 18.17 | 18.18 | 84,759 | -0.49(-2.60%) |
Jun 04, 2004 | 18.30 | 18.88 | 18.13 | 18.67 | 176,688 | +0.45(+2.46%) |
Jun 03, 2004 | 18.32 | 18.64 | 18.13 | 18.22 | 143,298 | -0.10(-0.56%) |
Jun 02, 2004 | 18.00 | 18.48 | 17.66 | 18.32 | 172,621 | +0.52(+2.94%) |
Jun 01, 2004 | 17.10 | 17.98 | 17.10 | 17.80 | 166,200 | +0.36(+2.04%) |
May 28, 2004 | 17.10 | 17.75 | 17.10 | 17.45 | 80,692 | -0.14(-0.80%) |
May 27, 2004 | 16.87 | 17.72 | 16.57 | 17.59 | 120,182 | +0.93(+5.55%) |
May 26, 2004 | 16.53 | 16.91 | 16.53 | 16.66 | 230,090 | -0.16(-0.94%) |
May 25, 2004 | 16.37 | 17.09 | 16.37 | 16.82 | 128,743 | +0.11(+0.67%) |
May 24, 2004 | 16.87 | 17.00 | 16.36 | 16.71 | 98,243 | -0.11(-0.67%) |
May 21, 2004 | 17.01 | 17.01 | 16.35 | 16.82 | 96,317 | +0.11(+0.67%) |
May 20, 2004 | 16.62 | 17.10 | 16.45 | 16.71 | 124,141 | +0.07(+0.45%) |
May 19, 2004 | 16.94 | 17.52 | 16.48 | 16.63 | 122,429 | -0.60(-3.47%) |
May 18, 2004 | 17.59 | 17.59 | 17.07 | 17.23 | 143,619 | -0.31(-1.76%) |
May 17, 2004 | 17.21 | 17.73 | 16.92 | 17.54 | 260,591 | -0.17(-0.95%) |
May 14, 2004 | 17.06 | 17.80 | 17.05 | 17.71 | 220,887 | +0.19(+1.07%) |
May 13, 2004 | 17.01 | 17.67 | 16.96 | 17.52 | 258,343 | +0.38(+2.24%) |
May 12, 2004 | 16.68 | 17.27 | 16.16 | 17.14 | 402,070 | +0.32(+1.89%) |
May 11, 2004 | 15.61 | 16.90 | 15.51 | 16.82 | 299,224 | +1.39(+9.02%) |
May 10, 2004 | 15.93 | 16.26 | 14.97 | 15.43 | 386,445 | -1.00(-6.09%) |
May 07, 2004 | 16.46 | 17.12 | 16.35 | 16.43 | 162,561 | -0.41(-2.44%) |
May 06, 2004 | 17.31 | 17.59 | 16.68 | 16.84 | 252,992 | -0.75(-4.25%) |
May 05, 2004 | 16.97 | 17.85 | 16.35 | 17.59 | 377,348 | +0.46(+2.67%) |
May 04, 2004 | 16.24 | 17.38 | 15.93 | 17.13 | 434,817 | +1.01(+6.26%) |