Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.76 | 14.22 | 13.69 | 14.22 | 3,186,928 | +0.50(+3.67%) |
Jul 29, 2004 | 13.72 | 13.85 | 13.59 | 13.71 | 1,040,595 | -0.04(-0.30%) |
Jul 28, 2004 | 13.52 | 13.77 | 13.49 | 13.76 | 2,113,761 | -0.02(-0.14%) |
Jul 27, 2004 | 13.67 | 13.82 | 13.67 | 13.78 | 1,042,990 | +0.21(+1.54%) |
Jul 26, 2004 | 13.61 | 13.70 | 13.50 | 13.57 | 502,934 | -0.04(-0.29%) |
Jul 23, 2004 | 13.79 | 13.80 | 13.61 | 13.61 | 952,222 | -0.13(-0.94%) |
Jul 22, 2004 | 13.69 | 13.82 | 13.62 | 13.74 | 929,470 | +0.04(+0.26%) |
Jul 21, 2004 | 13.86 | 13.97 | 13.68 | 13.70 | 715,843 | -0.13(-0.94%) |
Jul 20, 2004 | 13.70 | 13.89 | 13.65 | 13.83 | 1,442,703 | +0.18(+1.30%) |
Jul 19, 2004 | 13.60 | 13.75 | 13.59 | 13.65 | 711,293 | +0.03(+0.22%) |
Jul 16, 2004 | 13.61 | 13.67 | 13.51 | 13.62 | 904,084 | +0.04(+0.31%) |
Jul 15, 2004 | 13.60 | 13.66 | 13.55 | 13.58 | 929,470 | -0.03(-0.23%) |
Jul 14, 2004 | 13.62 | 13.76 | 13.52 | 13.61 | 729,494 | -0.06(-0.44%) |
Jul 13, 2004 | 13.62 | 13.70 | 13.59 | 13.67 | 522,093 | +0.04(+0.26%) |
Jul 12, 2004 | 13.66 | 13.71 | 13.55 | 13.64 | 667,705 | -0.02(-0.17%) |
Jul 09, 2004 | 13.76 | 13.85 | 13.64 | 13.66 | 903,605 | -0.10(-0.70%) |
Jul 08, 2004 | 13.75 | 13.81 | 13.70 | 13.76 | 1,141,421 | -0.02(-0.17%) |
Jul 07, 2004 | 13.59 | 13.80 | 13.59 | 13.78 | 1,947,793 | +0.15(+1.13%) |
Jul 06, 2004 | 13.65 | 13.71 | 13.56 | 13.62 | 1,084,183 | -0.10(-0.76%) |
Jul 02, 2004 | 13.76 | 13.78 | 13.66 | 13.73 | 817,388 | -0.03(-0.20%) |
Jul 01, 2004 | 13.50 | 13.80 | 13.49 | 13.76 | 2,306,793 | +0.26(+1.90%) |
Jun 30, 2004 | 13.59 | 13.61 | 13.50 | 13.50 | 1,339,721 | -0.03(-0.22%) |
Jun 29, 2004 | 13.52 | 13.57 | 13.49 | 13.53 | 945,037 | +0.03(+0.19%) |
Jun 28, 2004 | 13.57 | 13.62 | 13.46 | 13.50 | 1,542,093 | -0.03(-0.25%) |
Jun 25, 2004 | 13.64 | 13.64 | 13.52 | 13.54 | 1,111,724 | -0.08(-0.57%) |
Jun 24, 2004 | 13.74 | 13.77 | 13.56 | 13.61 | 2,208,840 | -0.06(-0.47%) |
Jun 23, 2004 | 13.70 | 13.71 | 13.54 | 13.68 | 1,124,896 | -0.02(-0.12%) |
Jun 22, 2004 | 13.69 | 13.72 | 13.53 | 13.70 | 1,240,332 | -0.06(-0.46%) |
Jun 21, 2004 | 13.66 | 13.79 | 13.63 | 13.76 | 804,695 | +0.08(+0.58%) |
Jun 18, 2004 | 13.56 | 13.81 | 13.54 | 13.68 | 1,002,755 | +0.03(+0.23%) |
Jun 17, 2004 | 13.84 | 13.84 | 13.60 | 13.65 | 1,463,299 | -0.19(-1.39%) |
Jun 16, 2004 | 13.85 | 13.90 | 13.73 | 13.84 | 648,785 | +0.03(+0.20%) |
Jun 15, 2004 | 13.72 | 13.94 | 13.70 | 13.81 | 1,219,975 | +0.22(+1.64%) |
Jun 14, 2004 | 13.78 | 13.78 | 13.51 | 13.59 | 1,508,564 | -0.19(-1.38%) |
Jun 10, 2004 | 13.85 | 13.85 | 13.71 | 13.78 | 1,017,364 | -0.06(-0.47%) |
Jun 09, 2004 | 13.89 | 13.98 | 13.80 | 13.84 | 932,105 | -0.12(-0.84%) |
Jun 08, 2004 | 13.67 | 13.96 | 13.66 | 13.96 | 1,433,123 | +0.25(+1.80%) |
Jun 07, 2004 | 13.77 | 13.77 | 13.64 | 13.71 | 1,039,398 | -0.02(-0.14%) |
Jun 04, 2004 | 13.67 | 13.82 | 13.62 | 13.73 | 909,593 | +0.10(+0.75%) |
Jun 03, 2004 | 13.79 | 13.79 | 13.62 | 13.63 | 1,227,878 | -0.16(-1.20%) |
Jun 02, 2004 | 13.67 | 13.86 | 13.61 | 13.80 | 2,105,379 | +0.17(+1.27%) |
Jun 01, 2004 | 13.65 | 13.67 | 13.55 | 13.62 | 1,567,479 | -0.03(-0.21%) |
May 28, 2004 | 13.66 | 13.69 | 13.59 | 13.65 | 862,173 | -0.01(-0.08%) |
May 27, 2004 | 13.71 | 13.75 | 13.65 | 13.66 | 1,073,405 | -0.05(-0.37%) |
May 26, 2004 | 13.61 | 13.77 | 13.61 | 13.71 | 1,317,927 | +0.01(+0.09%) |
May 25, 2004 | 13.52 | 13.70 | 13.44 | 13.70 | 1,942,524 | +0.21(+1.56%) |
May 24, 2004 | 13.40 | 13.60 | 13.38 | 13.49 | 1,676,927 | +0.14(+1.03%) |
May 21, 2004 | 13.56 | 13.57 | 13.34 | 13.35 | 2,712,014 | -0.19(-1.37%) |
May 20, 2004 | 13.59 | 13.64 | 13.53 | 13.54 | 1,471,921 | -0.05(-0.37%) |
May 19, 2004 | 13.55 | 13.73 | 13.55 | 13.59 | 1,770,568 | +0.04(+0.28%) |
May 18, 2004 | 13.26 | 13.57 | 13.26 | 13.55 | 1,759,073 | +0.28(+2.08%) |
May 17, 2004 | 13.05 | 13.35 | 13.03 | 13.27 | 1,686,746 | -0.03(-0.19%) |
May 14, 2004 | 13.11 | 13.35 | 13.11 | 13.30 | 1,433,602 | +0.09(+0.68%) |
May 13, 2004 | 13.23 | 13.39 | 13.18 | 13.21 | 2,086,699 | -0.12(-0.91%) |
May 12, 2004 | 13.12 | 13.34 | 13.08 | 13.33 | 1,233,147 | +0.11(+0.84%) |
May 11, 2004 | 13.17 | 13.27 | 13.13 | 13.22 | 1,353,851 | -0.02(-0.16%) |
May 10, 2004 | 12.99 | 13.31 | 12.89 | 13.24 | 2,286,196 | +0.20(+1.52%) |
May 07, 2004 | 13.48 | 13.55 | 13.04 | 13.04 | 2,251,709 | -0.57(-4.16%) |
May 06, 2004 | 13.56 | 13.65 | 13.47 | 13.61 | 1,040,595 | +0.00(+0.03%) |
May 05, 2004 | 13.68 | 13.76 | 13.58 | 13.60 | 1,228,357 | -0.00(-0.01%) |
May 04, 2004 | 13.75 | 13.75 | 13.56 | 13.61 | 2,221,533 | -0.15(-1.09%) |