Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.70 | 14.82 | 14.42 | 14.78 | 680,011 | +0.18(+1.21%) |
Jul 29, 2004 | 13.89 | 14.66 | 13.88 | 14.60 | 904,859 | +0.86(+6.26%) |
Jul 28, 2004 | 13.97 | 14.04 | 13.68 | 13.74 | 926,471 | -0.39(-2.77%) |
Jul 27, 2004 | 13.89 | 14.16 | 13.83 | 14.13 | 771,278 | +0.35(+2.51%) |
Jul 26, 2004 | 14.15 | 14.26 | 13.52 | 13.79 | 807,863 | -0.24(-1.70%) |
Jul 23, 2004 | 14.19 | 14.42 | 13.98 | 14.03 | 554,112 | -0.30(-2.09%) |
Jul 22, 2004 | 14.53 | 14.58 | 13.75 | 14.32 | 1,151,580 | -0.25(-1.74%) |
Jul 21, 2004 | 14.60 | 14.95 | 14.44 | 14.58 | 1,347,394 | +0.01(+0.05%) |
Jul 20, 2004 | 14.07 | 14.65 | 14.02 | 14.57 | 1,006,281 | +0.38(+2.71%) |
Jul 19, 2004 | 13.83 | 14.25 | 13.83 | 14.19 | 780,132 | +0.37(+2.67%) |
Jul 16, 2004 | 13.82 | 14.10 | 13.68 | 13.82 | 949,646 | +0.07(+0.50%) |
Jul 15, 2004 | 13.43 | 13.79 | 13.40 | 13.75 | 616,866 | +0.32(+2.40%) |
Jul 14, 2004 | 13.56 | 13.86 | 13.35 | 13.43 | 758,389 | -0.14(-1.02%) |
Jul 13, 2004 | 13.53 | 13.64 | 13.40 | 13.56 | 473,781 | +0.09(+0.68%) |
Jul 12, 2004 | 13.35 | 13.50 | 13.18 | 13.47 | 522,084 | +0.06(+0.46%) |
Jul 09, 2004 | 13.26 | 13.62 | 13.19 | 13.41 | 412,850 | +0.20(+1.51%) |
Jul 08, 2004 | 13.43 | 13.52 | 13.17 | 13.21 | 458,418 | -0.25(-1.83%) |
Jul 07, 2004 | 13.57 | 13.83 | 13.32 | 13.46 | 575,985 | -0.09(-0.68%) |
Jul 06, 2004 | 13.79 | 13.94 | 13.27 | 13.55 | 782,215 | -0.41(-2.97%) |
Jul 02, 2004 | 13.96 | 14.03 | 13.78 | 13.96 | 457,637 | -0.02(-0.16%) |
Jul 01, 2004 | 14.44 | 14.44 | 13.90 | 13.99 | 649,936 | -0.46(-3.19%) |
Jun 30, 2004 | 14.52 | 14.54 | 14.29 | 14.45 | 520,652 | -0.02(-0.11%) |
Jun 29, 2004 | 14.23 | 14.52 | 14.20 | 14.46 | 662,565 | +0.12(+0.80%) |
Jun 28, 2004 | 14.75 | 14.75 | 14.07 | 14.35 | 713,732 | -0.22(-1.48%) |
Jun 25, 2004 | 14.51 | 14.77 | 14.06 | 14.56 | 3,780,619 | +0.10(+0.69%) |
Jun 24, 2004 | 14.30 | 14.52 | 14.28 | 14.46 | 482,244 | +0.06(+0.43%) |
Jun 23, 2004 | 14.12 | 14.43 | 13.83 | 14.40 | 707,613 | +0.29(+2.07%) |
Jun 22, 2004 | 13.51 | 14.12 | 13.42 | 14.11 | 717,377 | +0.65(+4.79%) |
Jun 21, 2004 | 13.43 | 13.50 | 13.40 | 13.46 | 487,973 | +0.05(+0.34%) |
Jun 18, 2004 | 13.45 | 13.57 | 13.38 | 13.42 | 366,760 | -0.03(-0.23%) |
Jun 17, 2004 | 13.59 | 13.69 | 13.40 | 13.45 | 550,076 | -0.20(-1.46%) |
Jun 16, 2004 | 13.66 | 13.70 | 13.49 | 13.65 | 628,584 | +0.13(+0.97%) |
Jun 15, 2004 | 13.63 | 13.68 | 13.29 | 13.52 | 454,252 | +0.01(+0.06%) |
Jun 14, 2004 | 13.39 | 13.61 | 13.36 | 13.51 | 634,573 | -0.05(-0.34%) |
Jun 10, 2004 | 13.69 | 13.69 | 13.26 | 13.56 | 605,930 | +0.18(+1.32%) |
Jun 09, 2004 | 13.56 | 13.75 | 13.30 | 13.38 | 492,139 | -0.18(-1.36%) |
Jun 08, 2004 | 13.52 | 13.65 | 13.23 | 13.56 | 665,690 | +0.12(+0.91%) |
Jun 07, 2004 | 13.29 | 13.49 | 13.03 | 13.44 | 393,320 | +0.19(+1.45%) |
Jun 04, 2004 | 13.13 | 13.29 | 12.91 | 13.25 | 404,908 | +0.40(+3.11%) |
Jun 03, 2004 | 13.14 | 13.50 | 12.70 | 12.85 | 1,199,492 | -0.30(-2.28%) |
Jun 02, 2004 | 13.13 | 13.31 | 13.01 | 13.15 | 666,601 | +0.05(+0.41%) |
Jun 01, 2004 | 12.94 | 13.17 | 12.91 | 13.10 | 366,500 | +0.07(+0.53%) |
May 28, 2004 | 12.87 | 13.18 | 12.85 | 13.03 | 346,710 | -0.11(-0.82%) |
May 27, 2004 | 12.77 | 13.21 | 12.77 | 13.13 | 465,839 | +0.35(+2.70%) |
May 26, 2004 | 12.57 | 12.86 | 12.44 | 12.79 | 621,814 | +0.18(+1.46%) |
May 25, 2004 | 12.47 | 12.66 | 11.92 | 12.60 | 1,540,734 | -0.05(-0.43%) |
May 24, 2004 | 12.60 | 12.75 | 12.47 | 12.66 | 358,688 | +0.16(+1.29%) |
May 21, 2004 | 12.37 | 12.57 | 12.36 | 12.50 | 313,250 | +0.12(+0.93%) |
May 20, 2004 | 12.63 | 12.67 | 12.37 | 12.38 | 350,877 | -0.13(-1.04%) |
May 19, 2004 | 12.41 | 12.87 | 12.41 | 12.51 | 449,044 | +0.21(+1.68%) |
May 18, 2004 | 12.02 | 12.42 | 11.95 | 12.30 | 684,959 | +0.28(+2.36%) |
May 17, 2004 | 12.20 | 12.23 | 11.52 | 12.02 | 838,850 | -0.26(-2.13%) |
May 14, 2004 | 12.58 | 12.83 | 12.23 | 12.28 | 531,849 | -0.46(-3.62%) |
May 13, 2004 | 12.58 | 12.87 | 12.44 | 12.74 | 1,466,392 | +0.18(+1.41%) |
May 12, 2004 | 12.87 | 12.89 | 12.25 | 12.57 | 947,954 | -0.25(-1.98%) |
May 11, 2004 | 12.56 | 13.00 | 12.55 | 12.82 | 1,118,510 | +0.33(+2.64%) |
May 10, 2004 | 13.35 | 13.36 | 12.23 | 12.49 | 1,183,347 | -0.59(-4.52%) |
May 07, 2004 | 13.06 | 13.37 | 13.06 | 13.08 | 919,180 | -0.02(-0.18%) |
May 06, 2004 | 13.46 | 13.57 | 13.06 | 13.10 | 739,641 | -0.27(-2.01%) |
May 05, 2004 | 13.44 | 13.63 | 13.36 | 13.37 | 1,003,677 | -0.08(-0.57%) |
May 04, 2004 | 13.52 | 13.70 | 13.36 | 13.45 | 1,385,411 | +0.01(+0.06%) |