Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.87 | 14.89 | 14.67 | 14.83 | 1,034,655 | -0.04(-0.29%) |
Jul 29, 2004 | 14.89 | 14.94 | 14.73 | 14.87 | 546,996 | +0.01(+0.05%) |
Jul 28, 2004 | 15.04 | 15.04 | 14.72 | 14.87 | 731,206 | -0.12(-0.81%) |
Jul 27, 2004 | 14.67 | 15.07 | 14.60 | 14.99 | 1,259,988 | +0.38(+2.63%) |
Jul 26, 2004 | 14.62 | 14.82 | 14.54 | 14.60 | 856,454 | -0.01(-0.07%) |
Jul 23, 2004 | 14.76 | 14.80 | 14.49 | 14.61 | 1,079,346 | -0.15(-0.99%) |
Jul 22, 2004 | 14.68 | 14.89 | 14.39 | 14.76 | 1,065,075 | +0.07(+0.51%) |
Jul 21, 2004 | 14.44 | 15.06 | 14.44 | 14.68 | 4,542,905 | +0.27(+1.90%) |
Jul 20, 2004 | 14.19 | 14.54 | 14.18 | 14.41 | 2,690,103 | +0.17(+1.20%) |
Jul 19, 2004 | 14.31 | 14.52 | 14.23 | 14.24 | 2,524,858 | -0.01(-0.05%) |
Jul 16, 2004 | 15.04 | 15.04 | 14.24 | 14.25 | 2,261,218 | -0.70(-4.66%) |
Jul 15, 2004 | 14.19 | 14.98 | 14.17 | 14.94 | 1,635,355 | +0.74(+5.20%) |
Jul 14, 2004 | 14.08 | 14.61 | 14.03 | 14.20 | 924,805 | +0.07(+0.50%) |
Jul 13, 2004 | 14.22 | 14.29 | 14.09 | 14.13 | 587,556 | -0.07(-0.50%) |
Jul 12, 2004 | 14.05 | 14.23 | 13.93 | 14.20 | 676,750 | +0.11(+0.76%) |
Jul 09, 2004 | 13.86 | 14.11 | 13.86 | 14.10 | 528,406 | +0.21(+1.53%) |
Jul 08, 2004 | 13.84 | 13.99 | 13.78 | 13.89 | 685,576 | +0.02(+0.15%) |
Jul 07, 2004 | 13.69 | 14.11 | 13.62 | 13.86 | 1,469,735 | +0.27(+2.01%) |
Jul 06, 2004 | 13.78 | 13.78 | 13.41 | 13.59 | 1,330,592 | -0.17(-1.26%) |
Jul 02, 2004 | 13.92 | 13.98 | 13.76 | 13.76 | 497,235 | -0.17(-1.20%) |
Jul 01, 2004 | 14.08 | 14.19 | 13.92 | 13.93 | 983,016 | -0.20(-1.38%) |
Jun 30, 2004 | 14.13 | 14.16 | 13.79 | 14.13 | 1,802,665 | +0.07(+0.48%) |
Jun 29, 2004 | 14.27 | 14.29 | 14.05 | 14.06 | 1,179,431 | -0.20(-1.39%) |
Jun 28, 2004 | 14.58 | 14.59 | 14.20 | 14.26 | 713,930 | -0.30(-2.07%) |
Jun 25, 2004 | 14.58 | 14.60 | 14.46 | 14.56 | 830,352 | -0.01(-0.10%) |
Jun 24, 2004 | 14.48 | 14.58 | 14.44 | 14.57 | 846,501 | +0.00(+0.02%) |
Jun 23, 2004 | 14.43 | 14.76 | 14.42 | 14.57 | 1,500,155 | +0.11(+0.79%) |
Jun 22, 2004 | 14.56 | 14.62 | 14.42 | 14.46 | 753,551 | -0.10(-0.66%) |
Jun 21, 2004 | 14.56 | 14.64 | 14.50 | 14.55 | 620,041 | -0.09(-0.58%) |
Jun 18, 2004 | 14.62 | 14.71 | 14.56 | 14.64 | 556,948 | -0.01(-0.07%) |
Jun 17, 2004 | 14.55 | 14.65 | 14.38 | 14.65 | 717,122 | -0.03(-0.19%) |
Jun 16, 2004 | 14.68 | 14.75 | 14.51 | 14.68 | 560,704 | +0.13(+0.88%) |
Jun 15, 2004 | 14.52 | 14.68 | 14.38 | 14.55 | 653,278 | +0.21(+1.44%) |
Jun 14, 2004 | 14.47 | 14.70 | 14.34 | 14.34 | 607,273 | -0.24(-1.63%) |
Jun 10, 2004 | 14.76 | 14.77 | 14.58 | 14.58 | 596,381 | -0.09(-0.60%) |
Jun 09, 2004 | 14.39 | 14.76 | 14.29 | 14.67 | 1,639,299 | +0.28(+1.95%) |
Jun 08, 2004 | 14.38 | 14.61 | 14.33 | 14.39 | 801,810 | -0.05(-0.32%) |
Jun 07, 2004 | 14.12 | 14.44 | 14.06 | 14.44 | 1,007,239 | +0.43(+3.04%) |
Jun 04, 2004 | 14.18 | 14.27 | 13.95 | 14.01 | 1,052,681 | -0.13(-0.90%) |
Jun 03, 2004 | 13.62 | 14.23 | 13.58 | 14.14 | 2,339,522 | +0.38(+2.75%) |
Jun 02, 2004 | 14.02 | 14.05 | 13.75 | 13.76 | 690,646 | -0.18(-1.29%) |
Jun 01, 2004 | 13.74 | 14.05 | 13.72 | 13.94 | 1,018,693 | +0.09(+0.62%) |
May 28, 2004 | 13.76 | 14.01 | 13.70 | 13.85 | 1,587,472 | +0.12(+0.90%) |
May 27, 2004 | 13.97 | 14.02 | 13.63 | 13.73 | 1,372,467 | -0.15(-1.10%) |
May 26, 2004 | 13.77 | 14.18 | 13.70 | 13.88 | 1,149,762 | +0.12(+0.85%) |
May 25, 2004 | 13.68 | 13.77 | 13.41 | 13.76 | 1,333,221 | +0.10(+0.75%) |
May 24, 2004 | 13.64 | 13.81 | 13.64 | 13.66 | 759,560 | +0.07(+0.52%) |
May 21, 2004 | 13.43 | 13.64 | 13.32 | 13.59 | 1,952,136 | +0.04(+0.26%) |
May 20, 2004 | 14.06 | 14.16 | 13.55 | 13.55 | 1,907,070 | -0.49(-3.49%) |
May 19, 2004 | 14.30 | 14.40 | 14.02 | 14.04 | 1,066,389 | -0.24(-1.71%) |
May 18, 2004 | 14.16 | 14.30 | 14.02 | 14.29 | 1,296,417 | +0.22(+1.59%) |
May 17, 2004 | 14.24 | 14.27 | 13.90 | 14.07 | 1,248,721 | -0.24(-1.69%) |
May 14, 2004 | 14.28 | 14.55 | 14.22 | 14.31 | 1,805,857 | +0.07(+0.52%) |
May 13, 2004 | 14.82 | 14.82 | 14.13 | 14.23 | 4,089,985 | -0.82(-5.45%) |
May 12, 2004 | 15.30 | 15.30 | 14.80 | 15.05 | 1,538,274 | -0.27(-1.74%) |
May 11, 2004 | 15.04 | 15.37 | 14.84 | 15.32 | 1,384,484 | +0.34(+2.25%) |
May 10, 2004 | 14.85 | 15.07 | 14.50 | 14.98 | 1,707,650 | +0.14(+0.93%) |
May 07, 2004 | 15.27 | 15.36 | 14.79 | 14.84 | 1,538,650 | -0.58(-3.77%) |
May 06, 2004 | 15.55 | 15.56 | 15.21 | 15.43 | 1,246,656 | -0.15(-0.93%) |
May 05, 2004 | 15.18 | 15.64 | 15.18 | 15.57 | 960,858 | +0.39(+2.55%) |
May 04, 2004 | 15.28 | 15.30 | 15.07 | 15.18 | 781,342 | -0.00(-0.02%) |