Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.23 | 14.42 | 14.12 | 14.20 | 104,386 | -0.25(-1.76%) |
Jul 29, 2004 | 14.24 | 14.49 | 14.16 | 14.45 | 96,409 | +0.18(+1.29%) |
Jul 28, 2004 | 14.35 | 14.47 | 13.89 | 14.27 | 150,882 | -0.11(-0.79%) |
Jul 27, 2004 | 14.18 | 14.49 | 14.11 | 14.38 | 119,315 | +0.24(+1.67%) |
Jul 26, 2004 | 14.05 | 14.23 | 13.87 | 14.15 | 198,403 | +0.04(+0.31%) |
Jul 23, 2004 | 14.22 | 14.38 | 14.04 | 14.10 | 114,187 | -0.03(-0.19%) |
Jul 22, 2004 | 14.69 | 14.78 | 14.10 | 14.13 | 315,553 | -0.66(-4.45%) |
Jul 21, 2004 | 15.36 | 15.36 | 14.57 | 14.79 | 324,214 | -0.36(-2.37%) |
Jul 20, 2004 | 14.52 | 15.15 | 14.50 | 15.15 | 247,748 | +0.49(+3.35%) |
Jul 19, 2004 | 14.51 | 14.88 | 14.42 | 14.65 | 118,289 | +0.16(+1.09%) |
Jul 16, 2004 | 15.17 | 15.17 | 14.43 | 14.50 | 297,092 | -0.54(-3.56%) |
Jul 15, 2004 | 14.87 | 15.14 | 14.83 | 15.03 | 101,196 | +0.16(+1.06%) |
Jul 14, 2004 | 15.04 | 15.27 | 14.79 | 14.87 | 188,716 | -0.35(-2.31%) |
Jul 13, 2004 | 14.83 | 15.36 | 14.83 | 15.22 | 144,842 | +0.35(+2.36%) |
Jul 12, 2004 | 15.21 | 15.21 | 14.83 | 14.87 | 220,853 | -0.24(-1.57%) |
Jul 09, 2004 | 14.94 | 15.30 | 14.89 | 15.11 | 148,603 | +0.08(+0.52%) |
Jul 08, 2004 | 15.44 | 16.06 | 14.98 | 15.03 | 218,118 | -0.55(-3.55%) |
Jul 07, 2004 | 15.95 | 16.15 | 15.45 | 15.58 | 116,580 | -0.43(-2.69%) |
Jul 06, 2004 | 16.20 | 16.20 | 15.79 | 16.01 | 172,192 | -0.16(-0.98%) |
Jul 02, 2004 | 15.64 | 16.17 | 15.64 | 16.17 | 207,178 | +0.54(+3.42%) |
Jul 01, 2004 | 15.87 | 16.08 | 15.49 | 15.64 | 235,668 | -0.42(-2.62%) |
Jun 30, 2004 | 15.80 | 16.06 | 15.55 | 16.06 | 359,998 | +0.31(+1.95%) |
Jun 29, 2004 | 15.72 | 15.80 | 15.53 | 15.75 | 233,161 | +0.07(+0.45%) |
Jun 28, 2004 | 15.58 | 15.80 | 15.32 | 15.68 | 206,494 | +0.11(+0.68%) |
Jun 25, 2004 | 15.29 | 15.58 | 15.09 | 15.58 | 643,643 | +0.23(+1.49%) |
Jun 24, 2004 | 15.30 | 15.52 | 15.16 | 15.35 | 272,363 | +0.14(+0.92%) |
Jun 23, 2004 | 14.79 | 15.31 | 14.78 | 15.21 | 168,090 | +0.31(+2.06%) |
Jun 22, 2004 | 15.07 | 15.07 | 14.65 | 14.90 | 179,372 | -0.17(-1.11%) |
Jun 21, 2004 | 14.94 | 15.14 | 14.79 | 15.07 | 358,858 | +0.06(+0.41%) |
Jun 18, 2004 | 15.05 | 15.08 | 14.77 | 15.01 | 455,496 | -0.29(-1.89%) |
Jun 17, 2004 | 14.96 | 15.33 | 14.53 | 15.29 | 358,402 | +0.54(+3.69%) |
Jun 16, 2004 | 14.73 | 15.01 | 14.73 | 14.75 | 170,939 | -0.10(-0.65%) |
Jun 15, 2004 | 14.61 | 14.98 | 14.59 | 14.85 | 177,321 | +0.40(+2.79%) |
Jun 14, 2004 | 14.89 | 14.89 | 14.42 | 14.44 | 281,024 | -0.42(-2.83%) |
Jun 10, 2004 | 14.29 | 14.92 | 14.13 | 14.86 | 394,527 | +0.30(+2.05%) |
Jun 09, 2004 | 14.74 | 14.92 | 14.57 | 14.57 | 74,643 | -0.35(-2.35%) |
Jun 08, 2004 | 14.80 | 14.93 | 14.71 | 14.92 | 86,495 | +0.00(+0.00%) |
Jun 07, 2004 | 14.60 | 14.98 | 14.22 | 14.92 | 116,352 | +0.63(+4.42%) |
Jun 04, 2004 | 14.57 | 14.81 | 14.25 | 14.29 | 114,757 | -0.09(-0.61%) |
Jun 03, 2004 | 14.29 | 14.57 | 14.17 | 14.37 | 269,286 | -0.14(-0.97%) |
Jun 02, 2004 | 14.47 | 14.51 | 14.25 | 14.51 | 164,899 | +0.22(+1.53%) |
Jun 01, 2004 | 14.00 | 14.47 | 13.98 | 14.29 | 171,395 | -0.02(-0.12%) |
May 28, 2004 | 14.24 | 14.65 | 14.18 | 14.31 | 101,537 | -0.15(-1.03%) |
May 27, 2004 | 14.45 | 14.79 | 14.21 | 14.46 | 125,241 | -0.13(-0.90%) |
May 26, 2004 | 14.30 | 14.63 | 14.16 | 14.59 | 237,833 | +0.20(+1.40%) |
May 25, 2004 | 13.66 | 14.39 | 13.57 | 14.39 | 274,984 | +0.56(+4.06%) |
May 24, 2004 | 13.38 | 13.83 | 13.38 | 13.83 | 202,050 | +0.53(+3.96%) |
May 21, 2004 | 13.60 | 13.60 | 13.16 | 13.30 | 379,143 | -0.12(-0.91%) |
May 20, 2004 | 13.42 | 13.55 | 13.33 | 13.43 | 236,807 | +0.01(+0.07%) |
May 19, 2004 | 13.65 | 14.13 | 13.38 | 13.42 | 220,739 | -0.04(-0.26%) |
May 18, 2004 | 13.72 | 13.75 | 13.35 | 13.45 | 259,485 | -0.02(-0.13%) |
May 17, 2004 | 13.43 | 13.87 | 13.25 | 13.47 | 330,596 | -0.23(-1.67%) |
May 14, 2004 | 13.79 | 14.01 | 13.57 | 13.70 | 206,380 | -0.13(-0.95%) |
May 13, 2004 | 14.18 | 14.39 | 13.83 | 13.83 | 115,440 | -0.25(-1.81%) |
May 12, 2004 | 14.35 | 14.65 | 13.90 | 14.08 | 308,716 | -0.41(-2.85%) |
May 11, 2004 | 14.54 | 14.57 | 14.20 | 14.50 | 163,190 | +0.22(+1.54%) |
May 10, 2004 | 14.27 | 14.59 | 14.06 | 14.28 | 177,434 | -0.04(-0.25%) |
May 07, 2004 | 14.35 | 14.75 | 14.28 | 14.31 | 267,463 | -0.19(-1.33%) |
May 06, 2004 | 14.71 | 14.85 | 14.48 | 14.51 | 182,563 | -0.25(-1.67%) |
May 05, 2004 | 14.79 | 15.14 | 14.75 | 14.75 | 70,996 | -0.11(-0.71%) |
May 04, 2004 | 14.87 | 15.14 | 14.43 | 14.86 | 144,728 | -0.03(-0.18%) |