Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 25.67 | 25.67 | 25.31 | 25.51 | 797,175 | -0.11(-0.44%) |
Jul 29, 2004 | 24.82 | 25.67 | 24.52 | 25.62 | 1,116,785 | +0.93(+3.77%) |
Jul 28, 2004 | 24.16 | 24.87 | 24.06 | 24.69 | 769,549 | +0.36(+1.46%) |
Jul 27, 2004 | 24.02 | 24.35 | 24.02 | 24.34 | 379,487 | +0.50(+2.09%) |
Jul 26, 2004 | 23.98 | 24.04 | 23.58 | 23.84 | 421,917 | +0.03(+0.13%) |
Jul 23, 2004 | 23.86 | 23.94 | 23.63 | 23.81 | 315,512 | +0.02(+0.10%) |
Jul 22, 2004 | 23.84 | 24.16 | 23.60 | 23.79 | 518,408 | -0.11(-0.47%) |
Jul 21, 2004 | 24.81 | 25.03 | 23.88 | 23.90 | 659,840 | -0.83(-3.36%) |
Jul 20, 2004 | 23.92 | 24.88 | 23.77 | 24.73 | 552,907 | +0.81(+3.38%) |
Jul 19, 2004 | 23.28 | 24.15 | 23.14 | 23.92 | 430,905 | +0.71(+3.06%) |
Jul 16, 2004 | 22.79 | 24.02 | 22.70 | 23.21 | 542,729 | +0.52(+2.30%) |
Jul 15, 2004 | 22.67 | 22.94 | 22.60 | 22.69 | 411,607 | -0.12(-0.53%) |
Jul 14, 2004 | 22.99 | 23.13 | 22.71 | 22.81 | 256,031 | -0.18(-0.79%) |
Jul 13, 2004 | 22.69 | 23.07 | 22.69 | 22.99 | 316,966 | +0.29(+1.30%) |
Jul 12, 2004 | 22.78 | 22.91 | 22.64 | 22.70 | 281,146 | -0.06(-0.28%) |
Jul 09, 2004 | 22.83 | 22.92 | 22.47 | 22.76 | 245,854 | +0.06(+0.25%) |
Jul 08, 2004 | 22.66 | 22.78 | 22.51 | 22.70 | 606,440 | -0.04(-0.17%) |
Jul 07, 2004 | 23.13 | 23.30 | 22.68 | 22.74 | 315,777 | -0.11(-0.46%) |
Jul 06, 2004 | 22.71 | 22.92 | 22.65 | 22.85 | 372,350 | -0.08(-0.33%) |
Jul 02, 2004 | 22.70 | 22.92 | 22.70 | 22.92 | 236,337 | +0.17(+0.76%) |
Jul 01, 2004 | 23.15 | 23.21 | 22.70 | 22.75 | 408,831 | -0.48(-2.05%) |
Jun 30, 2004 | 23.07 | 23.28 | 22.58 | 23.23 | 472,277 | +0.23(+0.99%) |
Jun 29, 2004 | 22.76 | 23.13 | 22.76 | 23.00 | 351,994 | +0.02(+0.10%) |
Jun 28, 2004 | 23.06 | 23.23 | 22.76 | 22.98 | 444,387 | +0.13(+0.56%) |
Jun 25, 2004 | 23.38 | 23.41 | 22.84 | 22.85 | 622,962 | -0.30(-1.31%) |
Jun 24, 2004 | 23.41 | 23.51 | 23.09 | 23.15 | 424,296 | -0.26(-1.10%) |
Jun 23, 2004 | 23.20 | 23.42 | 23.02 | 23.41 | 557,533 | +0.21(+0.91%) |
Jun 22, 2004 | 23.34 | 23.34 | 22.53 | 23.20 | 647,019 | +11.66(+101.05%) |
Jun 21, 2004 | 11.72 | 11.73 | 11.49 | 11.54 | 459,456 | -0.16(-1.34%) |
Jun 18, 2004 | 11.44 | 11.70 | 11.39 | 11.69 | 614,635 | +0.20(+1.76%) |
Jun 17, 2004 | 11.63 | 11.64 | 11.45 | 11.49 | 322,518 | -0.09(-0.80%) |
Jun 16, 2004 | 11.58 | 11.63 | 11.51 | 11.58 | 300,576 | +0.05(+0.43%) |
Jun 15, 2004 | 11.42 | 11.61 | 11.36 | 11.54 | 559,384 | +0.25(+2.25%) |
Jun 14, 2004 | 11.39 | 11.39 | 11.28 | 11.28 | 298,990 | -0.10(-0.90%) |
Jun 10, 2004 | 11.43 | 11.46 | 11.33 | 11.38 | 398,653 | -0.02(-0.17%) |
Jun 09, 2004 | 11.57 | 11.62 | 11.40 | 11.40 | 489,593 | -0.20(-1.73%) |
Jun 08, 2004 | 11.59 | 11.64 | 11.57 | 11.60 | 295,553 | +0.00(+0.00%) |
Jun 07, 2004 | 11.62 | 11.63 | 11.57 | 11.60 | 717,999 | +0.04(+0.33%) |
Jun 04, 2004 | 11.61 | 11.64 | 11.52 | 11.57 | 607,233 | +0.02(+0.21%) |
Jun 03, 2004 | 11.75 | 11.77 | 11.52 | 11.54 | 531,362 | -0.20(-1.74%) |
Jun 02, 2004 | 11.68 | 11.77 | 11.62 | 11.75 | 473,467 | +0.09(+0.78%) |
Jun 01, 2004 | 11.47 | 11.68 | 11.45 | 11.65 | 508,362 | +0.18(+1.57%) |
May 28, 2004 | 11.45 | 11.49 | 11.38 | 11.47 | 518,408 | +0.02(+0.13%) |
May 27, 2004 | 11.33 | 11.58 | 11.29 | 11.46 | 1,776,494 | +0.17(+1.54%) |
May 26, 2004 | 10.96 | 11.37 | 10.95 | 11.29 | 571,280 | +0.33(+3.00%) |
May 25, 2004 | 10.91 | 10.96 | 10.88 | 10.96 | 852,030 | +0.04(+0.38%) |
May 24, 2004 | 11.11 | 11.12 | 10.92 | 10.92 | 537,178 | -0.12(-1.05%) |
May 21, 2004 | 10.59 | 11.07 | 10.55 | 11.03 | 948,256 | +0.48(+4.52%) |
May 20, 2004 | 10.48 | 10.60 | 10.40 | 10.55 | 267,267 | +0.15(+1.40%) |
May 19, 2004 | 10.50 | 10.67 | 10.41 | 10.41 | 246,118 | -0.05(-0.49%) |
May 18, 2004 | 10.45 | 10.52 | 10.37 | 10.46 | 534,798 | +0.05(+0.53%) |
May 17, 2004 | 10.46 | 10.46 | 10.20 | 10.40 | 453,904 | -0.07(-0.65%) |
May 14, 2004 | 10.33 | 10.54 | 10.25 | 10.47 | 522,373 | +0.13(+1.22%) |
May 13, 2004 | 10.11 | 10.45 | 10.09 | 10.35 | 379,091 | +0.11(+1.11%) |
May 12, 2004 | 10.20 | 10.23 | 10.08 | 10.23 | 425,354 | -0.00(-0.04%) |
May 11, 2004 | 10.19 | 10.27 | 10.12 | 10.24 | 316,702 | +0.11(+1.05%) |
May 10, 2004 | 10.26 | 10.26 | 10.04 | 10.13 | 536,913 | -0.10(-1.00%) |
May 07, 2004 | 10.63 | 10.69 | 10.22 | 10.23 | 403,412 | -0.46(-4.28%) |
May 06, 2004 | 10.81 | 10.81 | 10.51 | 10.69 | 332,828 | -0.04(-0.37%) |
May 05, 2004 | 10.63 | 10.80 | 10.63 | 10.73 | 190,338 | +0.11(+1.00%) |
May 04, 2004 | 10.75 | 10.76 | 10.58 | 10.62 | 448,353 | -0.15(-1.39%) |