Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.25 | 14.62 | 14.21 | 14.33 | 23,357 | -0.03(-0.22%) |
Jul 29, 2004 | 14.48 | 14.55 | 14.12 | 14.36 | 61,250 | -0.08(-0.56%) |
Jul 28, 2004 | 14.01 | 14.76 | 13.68 | 14.44 | 91,317 | +0.42(+2.99%) |
Jul 27, 2004 | 12.99 | 14.26 | 12.99 | 14.02 | 115,419 | +0.99(+7.60%) |
Jul 26, 2004 | 13.33 | 13.47 | 13.03 | 13.03 | 77,526 | -0.27(-2.00%) |
Jul 23, 2004 | 13.84 | 13.84 | 13.30 | 13.30 | 71,811 | -0.22(-1.61%) |
Jul 22, 2004 | 13.55 | 13.77 | 13.47 | 13.51 | 40,502 | -0.04(-0.30%) |
Jul 21, 2004 | 14.78 | 14.78 | 13.55 | 13.55 | 49,447 | -1.18(-7.98%) |
Jul 20, 2004 | 13.99 | 14.73 | 13.91 | 14.73 | 57,026 | +0.81(+5.84%) |
Jul 19, 2004 | 14.17 | 14.17 | 13.40 | 13.92 | 26,836 | -0.10(-0.69%) |
Jul 16, 2004 | 14.52 | 14.52 | 13.88 | 14.01 | 38,141 | -0.31(-2.14%) |
Jul 15, 2004 | 14.04 | 14.68 | 14.02 | 14.32 | 24,972 | +0.15(+1.08%) |
Jul 14, 2004 | 14.55 | 14.59 | 13.96 | 14.17 | 20,127 | -0.43(-2.92%) |
Jul 13, 2004 | 14.59 | 14.71 | 14.36 | 14.59 | 29,320 | +0.23(+1.63%) |
Jul 12, 2004 | 14.05 | 14.58 | 13.87 | 14.36 | 40,751 | +0.19(+1.36%) |
Jul 09, 2004 | 13.80 | 14.20 | 13.80 | 14.17 | 61,623 | +0.42(+3.04%) |
Jul 08, 2004 | 13.96 | 14.42 | 13.75 | 13.75 | 58,020 | -0.23(-1.61%) |
Jul 07, 2004 | 14.14 | 14.31 | 13.96 | 13.97 | 47,957 | -0.10(-0.74%) |
Jul 06, 2004 | 14.66 | 14.77 | 14.07 | 14.08 | 67,711 | -0.97(-6.42%) |
Jul 02, 2004 | 15.04 | 15.15 | 14.35 | 15.04 | 48,329 | +0.43(+2.97%) |
Jul 01, 2004 | 15.00 | 15.03 | 14.42 | 14.61 | 70,444 | -0.40(-2.68%) |
Jun 30, 2004 | 14.95 | 15.39 | 14.83 | 15.01 | 81,005 | -0.23(-1.53%) |
Jun 29, 2004 | 15.06 | 15.49 | 15.01 | 15.24 | 91,192 | -0.04(-0.26%) |
Jun 28, 2004 | 15.16 | 15.47 | 15.04 | 15.28 | 59,014 | +0.28(+1.88%) |
Jun 25, 2004 | 14.71 | 15.18 | 14.69 | 15.00 | 109,456 | +0.20(+1.36%) |
Jun 24, 2004 | 15.41 | 15.44 | 14.75 | 14.80 | 28,823 | -0.40(-2.65%) |
Jun 23, 2004 | 14.60 | 15.37 | 14.35 | 15.20 | 54,293 | +0.72(+4.94%) |
Jun 22, 2004 | 14.68 | 14.68 | 14.09 | 14.49 | 63,859 | -0.23(-1.59%) |
Jun 21, 2004 | 14.32 | 14.83 | 14.32 | 14.72 | 34,663 | +0.36(+2.52%) |
Jun 18, 2004 | 14.48 | 14.79 | 14.31 | 14.36 | 73,302 | -0.28(-1.92%) |
Jun 17, 2004 | 14.90 | 14.91 | 14.63 | 14.64 | 26,339 | -0.06(-0.44%) |
Jun 16, 2004 | 14.45 | 14.92 | 14.38 | 14.71 | 34,290 | +0.21(+1.44%) |
Jun 15, 2004 | 14.29 | 15.06 | 14.29 | 14.50 | 45,472 | +0.10(+0.67%) |
Jun 14, 2004 | 14.66 | 14.85 | 14.25 | 14.40 | 48,702 | -0.24(-1.65%) |
Jun 10, 2004 | 14.35 | 14.81 | 14.33 | 14.64 | 55,162 | +0.24(+1.68%) |
Jun 09, 2004 | 14.91 | 15.10 | 14.38 | 14.40 | 73,799 | -0.34(-2.29%) |
Jun 08, 2004 | 15.29 | 15.29 | 14.74 | 14.74 | 23,730 | -0.53(-3.48%) |
Jun 07, 2004 | 14.85 | 15.35 | 14.75 | 15.27 | 54,044 | +0.36(+2.43%) |
Jun 04, 2004 | 14.62 | 14.91 | 14.58 | 14.91 | 48,329 | +0.30(+2.04%) |
Jun 03, 2004 | 14.91 | 15.06 | 14.61 | 14.61 | 38,763 | -0.46(-3.04%) |
Jun 02, 2004 | 14.76 | 15.25 | 14.75 | 15.07 | 66,717 | +0.18(+1.19%) |
Jun 01, 2004 | 14.96 | 15.21 | 14.67 | 14.89 | 44,354 | +0.14(+0.98%) |
May 28, 2004 | 15.02 | 15.13 | 14.74 | 14.75 | 32,426 | -0.24(-1.61%) |
May 27, 2004 | 14.61 | 15.01 | 14.61 | 14.99 | 41,123 | +0.24(+1.64%) |
May 26, 2004 | 14.76 | 14.82 | 14.54 | 14.75 | 62,493 | +0.10(+0.66%) |
May 25, 2004 | 14.43 | 14.73 | 14.33 | 14.65 | 150,952 | +0.06(+0.39%) |
May 24, 2004 | 14.16 | 14.78 | 14.09 | 14.59 | 64,729 | +0.52(+3.66%) |
May 21, 2004 | 14.08 | 14.10 | 13.70 | 14.08 | 29,445 | +0.18(+1.27%) |
May 20, 2004 | 14.37 | 14.58 | 13.85 | 13.90 | 54,044 | -0.66(-4.53%) |
May 19, 2004 | 14.36 | 14.56 | 14.34 | 14.56 | 59,884 | +0.36(+2.55%) |
May 18, 2004 | 14.09 | 14.35 | 14.05 | 14.20 | 49,447 | +0.23(+1.61%) |
May 17, 2004 | 13.88 | 14.08 | 13.26 | 13.97 | 62,368 | +0.02(+0.12%) |
May 14, 2004 | 14.48 | 14.50 | 13.84 | 13.96 | 51,187 | -0.48(-3.34%) |
May 13, 2004 | 14.33 | 14.49 | 14.13 | 14.44 | 36,775 | -0.04(-0.28%) |
May 12, 2004 | 14.46 | 14.49 | 13.68 | 14.48 | 41,993 | +0.02(+0.11%) |
May 11, 2004 | 14.53 | 14.53 | 14.26 | 14.46 | 72,680 | +0.01(+0.06%) |
May 10, 2004 | 14.45 | 14.49 | 13.84 | 14.46 | 47,957 | +0.29(+2.05%) |
May 07, 2004 | 14.44 | 14.49 | 14.11 | 14.17 | 73,177 | -0.12(-0.85%) |
May 06, 2004 | 14.44 | 14.52 | 13.85 | 14.29 | 52,181 | -0.06(-0.39%) |
May 05, 2004 | 14.30 | 14.49 | 13.92 | 14.34 | 33,793 | -0.06(-0.39%) |
May 04, 2004 | 13.52 | 14.57 | 13.38 | 14.40 | 65,971 | +0.76(+5.61%) |