Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.29 | 14.38 | 14.29 | 14.33 | 92,152 | +0.02(+0.12%) |
Jul 29, 2004 | 14.48 | 14.48 | 14.27 | 14.31 | 298,900 | -0.19(-1.28%) |
Jul 28, 2004 | 14.44 | 14.51 | 14.30 | 14.50 | 350,587 | -0.00(-0.02%) |
Jul 27, 2004 | 14.47 | 14.56 | 14.45 | 14.50 | 164,242 | +0.03(+0.20%) |
Jul 26, 2004 | 14.48 | 14.52 | 14.38 | 14.47 | 220,689 | -0.04(-0.30%) |
Jul 23, 2004 | 14.73 | 14.73 | 14.41 | 14.51 | 424,717 | -0.19(-1.32%) |
Jul 22, 2004 | 14.78 | 14.79 | 14.65 | 14.71 | 154,720 | -0.11(-0.75%) |
Jul 21, 2004 | 15.06 | 15.12 | 14.82 | 14.82 | 112,555 | -0.24(-1.58%) |
Jul 20, 2004 | 15.07 | 15.11 | 15.01 | 15.06 | 238,372 | -0.01(-0.06%) |
Jul 19, 2004 | 15.09 | 15.14 | 15.00 | 15.07 | 189,405 | -0.03(-0.21%) |
Jul 16, 2004 | 15.26 | 15.26 | 15.06 | 15.10 | 260,815 | -0.06(-0.41%) |
Jul 15, 2004 | 15.25 | 15.25 | 15.13 | 15.16 | 90,112 | -0.07(-0.46%) |
Jul 14, 2004 | 15.16 | 15.30 | 15.16 | 15.23 | 232,251 | +0.00(+0.00%) |
Jul 13, 2004 | 15.28 | 15.28 | 15.17 | 15.23 | 128,537 | +0.01(+0.06%) |
Jul 12, 2004 | 15.23 | 15.30 | 15.15 | 15.22 | 353,647 | -0.05(-0.35%) |
Jul 09, 2004 | 15.28 | 15.29 | 15.22 | 15.27 | 213,208 | +0.07(+0.44%) |
Jul 08, 2004 | 15.16 | 15.33 | 15.16 | 15.21 | 156,761 | -0.00(-0.02%) |
Jul 07, 2004 | 15.29 | 15.29 | 15.20 | 15.21 | 133,298 | -0.07(-0.44%) |
Jul 06, 2004 | 15.29 | 15.32 | 15.24 | 15.28 | 196,206 | +0.01(+0.10%) |
Jul 02, 2004 | 15.34 | 15.38 | 15.24 | 15.26 | 127,857 | -0.07(-0.48%) |
Jul 01, 2004 | 15.47 | 15.49 | 15.27 | 15.34 | 438,659 | -0.09(-0.57%) |
Jun 30, 2004 | 15.41 | 15.45 | 15.30 | 15.42 | 377,791 | +0.05(+0.34%) |
Jun 29, 2004 | 15.38 | 15.42 | 15.34 | 15.37 | 717,837 | +0.01(+0.08%) |
Jun 28, 2004 | 15.29 | 15.45 | 15.29 | 15.36 | 439,339 | +0.11(+0.69%) |
Jun 25, 2004 | 15.37 | 15.41 | 15.25 | 15.25 | 211,168 | -0.19(-1.26%) |
Jun 24, 2004 | 15.38 | 15.47 | 15.38 | 15.45 | 468,923 | -0.07(-0.45%) |
Jun 23, 2004 | 15.47 | 15.52 | 15.38 | 15.52 | 160,841 | +0.04(+0.23%) |
Jun 22, 2004 | 15.38 | 15.50 | 15.32 | 15.48 | 74,130 | +0.09(+0.59%) |
Jun 21, 2004 | 15.41 | 15.46 | 15.35 | 15.39 | 351,607 | +0.01(+0.04%) |
Jun 18, 2004 | 15.32 | 15.45 | 15.31 | 15.39 | 409,075 | +0.02(+0.12%) |
Jun 17, 2004 | 15.39 | 15.45 | 15.37 | 15.37 | 128,537 | -0.09(-0.61%) |
Jun 16, 2004 | 15.38 | 15.47 | 15.38 | 15.46 | 133,298 | +0.08(+0.54%) |
Jun 15, 2004 | 15.42 | 15.48 | 15.36 | 15.38 | 213,548 | +0.06(+0.36%) |
Jun 14, 2004 | 15.35 | 15.41 | 15.32 | 15.32 | 75,150 | -0.09(-0.57%) |
Jun 10, 2004 | 15.45 | 15.45 | 15.37 | 15.41 | 87,051 | -0.03(-0.17%) |
Jun 09, 2004 | 15.53 | 15.53 | 15.42 | 15.44 | 138,398 | -0.03(-0.21%) |
Jun 08, 2004 | 15.44 | 15.51 | 15.39 | 15.47 | 154,380 | +0.01(+0.04%) |
Jun 07, 2004 | 15.26 | 15.47 | 15.26 | 15.47 | 466,203 | +0.20(+1.33%) |
Jun 04, 2004 | 15.38 | 15.39 | 15.26 | 15.26 | 349,567 | -0.04(-0.29%) |
Jun 03, 2004 | 15.34 | 15.38 | 15.27 | 15.31 | 637,246 | -0.07(-0.48%) |
Jun 02, 2004 | 15.29 | 15.40 | 15.27 | 15.38 | 157,101 | +0.09(+0.60%) |
Jun 01, 2004 | 15.19 | 15.29 | 15.16 | 15.29 | 701,515 | +0.08(+0.50%) |
May 28, 2004 | 15.25 | 15.27 | 15.21 | 15.21 | 88,411 | -0.05(-0.33%) |
May 27, 2004 | 15.11 | 15.28 | 15.11 | 15.26 | 197,906 | +0.15(+0.97%) |
May 26, 2004 | 15.06 | 15.13 | 15.01 | 15.12 | 171,043 | +0.04(+0.25%) |
May 25, 2004 | 14.82 | 15.08 | 14.76 | 15.08 | 295,840 | +0.29(+1.93%) |
May 24, 2004 | 14.98 | 14.98 | 14.78 | 14.79 | 127,517 | -0.11(-0.71%) |
May 21, 2004 | 14.91 | 15.03 | 14.90 | 14.90 | 154,720 | -0.05(-0.35%) |
May 20, 2004 | 14.85 | 14.97 | 14.83 | 14.95 | 97,933 | +0.08(+0.53%) |
May 19, 2004 | 15.01 | 15.02 | 14.83 | 14.87 | 205,727 | -0.09(-0.59%) |
May 18, 2004 | 14.92 | 14.98 | 14.87 | 14.96 | 115,275 | +0.05(+0.34%) |
May 17, 2004 | 14.88 | 14.96 | 14.81 | 14.91 | 172,743 | -0.08(-0.51%) |
May 14, 2004 | 14.94 | 15.04 | 14.80 | 14.99 | 647,107 | +0.11(+0.73%) |
May 13, 2004 | 15.03 | 15.03 | 14.86 | 14.88 | 141,799 | -0.12(-0.82%) |
May 12, 2004 | 15.09 | 15.09 | 14.78 | 15.00 | 388,672 | -0.14(-0.93%) |
May 11, 2004 | 15.09 | 15.14 | 15.01 | 15.14 | 446,480 | +0.06(+0.43%) |
May 10, 2004 | 15.20 | 15.31 | 15.04 | 15.08 | 505,988 | -0.21(-1.35%) |
May 07, 2004 | 15.48 | 15.52 | 15.28 | 15.28 | 737,219 | -0.23(-1.48%) |
May 06, 2004 | 15.47 | 15.51 | 15.40 | 15.51 | 353,307 | +0.01(+0.04%) |
May 05, 2004 | 15.47 | 15.51 | 15.41 | 15.51 | 98,613 | +0.03(+0.21%) |
May 04, 2004 | 15.50 | 15.54 | 15.37 | 15.47 | 838,893 | -0.01(-0.09%) |