Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.50 | 16.50 | 15.96 | 16.22 | 1,321,457 | -0.28(-1.68%) |
Jul 29, 2004 | 16.25 | 16.62 | 16.21 | 16.49 | 1,954,487 | +0.32(+1.99%) |
Jul 28, 2004 | 16.01 | 16.22 | 15.67 | 16.17 | 1,663,995 | +0.36(+2.27%) |
Jul 27, 2004 | 16.05 | 16.05 | 15.62 | 15.81 | 3,274,381 | -0.23(-1.45%) |
Jul 26, 2004 | 16.03 | 16.56 | 15.58 | 16.05 | 4,111,125 | +0.78(+5.10%) |
Jul 23, 2004 | 15.58 | 15.64 | 15.27 | 15.27 | 1,019,684 | -0.39(-2.52%) |
Jul 22, 2004 | 15.67 | 15.68 | 15.40 | 15.66 | 1,919,977 | -0.04(-0.23%) |
Jul 21, 2004 | 15.76 | 15.95 | 15.61 | 15.70 | 1,639,089 | -0.06(-0.40%) |
Jul 20, 2004 | 15.40 | 15.85 | 15.40 | 15.76 | 1,877,090 | +0.36(+2.33%) |
Jul 19, 2004 | 15.53 | 15.59 | 15.22 | 15.40 | 1,700,069 | -0.13(-0.81%) |
Jul 16, 2004 | 15.53 | 15.75 | 15.42 | 15.53 | 1,344,352 | +0.12(+0.76%) |
Jul 15, 2004 | 15.40 | 15.50 | 15.22 | 15.41 | 1,578,667 | -0.04(-0.23%) |
Jul 14, 2004 | 15.50 | 15.66 | 15.29 | 15.45 | 2,077,453 | -0.05(-0.35%) |
Jul 13, 2004 | 14.49 | 15.62 | 14.42 | 15.50 | 3,757,754 | +1.08(+7.52%) |
Jul 12, 2004 | 14.01 | 14.42 | 14.01 | 14.42 | 1,726,091 | +0.31(+2.22%) |
Jul 09, 2004 | 13.89 | 14.15 | 13.89 | 14.10 | 1,071,282 | +0.04(+0.32%) |
Jul 08, 2004 | 14.20 | 14.20 | 13.99 | 14.06 | 866,675 | -0.15(-1.07%) |
Jul 07, 2004 | 14.33 | 14.49 | 14.19 | 14.21 | 892,586 | -0.21(-1.43%) |
Jul 06, 2004 | 14.42 | 14.50 | 14.30 | 14.42 | 1,336,646 | -0.05(-0.37%) |
Jul 02, 2004 | 14.59 | 14.66 | 14.37 | 14.47 | 517,436 | -0.22(-1.52%) |
Jul 01, 2004 | 14.99 | 15.09 | 14.60 | 14.69 | 781,348 | -0.44(-2.90%) |
Jun 30, 2004 | 14.64 | 15.13 | 14.59 | 15.13 | 1,352,505 | +0.54(+3.68%) |
Jun 29, 2004 | 14.59 | 14.68 | 14.57 | 14.59 | 1,044,143 | -0.05(-0.37%) |
Jun 28, 2004 | 14.88 | 14.99 | 14.59 | 14.65 | 1,095,183 | -0.23(-1.56%) |
Jun 25, 2004 | 14.55 | 14.88 | 14.53 | 14.88 | 1,046,153 | +0.33(+2.28%) |
Jun 24, 2004 | 14.41 | 14.63 | 14.38 | 14.55 | 996,453 | +0.10(+0.68%) |
Jun 23, 2004 | 14.52 | 14.61 | 14.43 | 14.45 | 875,387 | -0.06(-0.43%) |
Jun 22, 2004 | 14.67 | 14.72 | 14.34 | 14.51 | 1,156,163 | -0.17(-1.16%) |
Jun 21, 2004 | 14.68 | 14.86 | 14.54 | 14.68 | 1,299,008 | +0.00(+0.00%) |
Jun 18, 2004 | 14.65 | 14.76 | 14.55 | 14.68 | 1,174,479 | +0.09(+0.61%) |
Jun 17, 2004 | 14.51 | 14.59 | 14.42 | 14.59 | 1,261,482 | +0.14(+0.99%) |
Jun 16, 2004 | 14.26 | 14.51 | 14.24 | 14.45 | 864,777 | +0.12(+0.81%) |
Jun 15, 2004 | 14.53 | 14.57 | 14.25 | 14.34 | 1,120,200 | -0.10(-0.68%) |
Jun 14, 2004 | 14.51 | 14.72 | 14.36 | 14.43 | 987,742 | -0.07(-0.49%) |
Jun 10, 2004 | 14.64 | 14.72 | 14.48 | 14.51 | 734,217 | -0.04(-0.31%) |
Jun 09, 2004 | 14.97 | 15.11 | 14.54 | 14.55 | 1,097,975 | -0.42(-2.81%) |
Jun 08, 2004 | 15.19 | 15.19 | 14.85 | 14.97 | 947,312 | -0.16(-1.06%) |
Jun 07, 2004 | 14.92 | 15.30 | 14.81 | 15.13 | 1,007,845 | +0.30(+2.05%) |
Jun 04, 2004 | 14.95 | 15.13 | 14.76 | 14.83 | 1,025,603 | -0.11(-0.72%) |
Jun 03, 2004 | 15.36 | 15.48 | 14.92 | 14.93 | 1,167,890 | -0.38(-2.51%) |
Jun 02, 2004 | 15.39 | 15.52 | 15.16 | 15.32 | 1,660,421 | +0.15(+1.00%) |
Jun 01, 2004 | 15.37 | 15.58 | 15.17 | 15.17 | 1,727,208 | -0.12(-0.76%) |
May 28, 2004 | 15.17 | 15.36 | 15.09 | 15.28 | 1,655,730 | +0.29(+1.91%) |
May 27, 2004 | 15.06 | 15.17 | 14.79 | 15.00 | 1,656,623 | +0.01(+0.06%) |
May 26, 2004 | 15.45 | 15.45 | 14.87 | 14.99 | 2,014,462 | -0.39(-2.56%) |
May 25, 2004 | 14.67 | 15.44 | 14.55 | 15.38 | 3,555,492 | +1.37(+9.78%) |
May 24, 2004 | 14.01 | 14.25 | 13.88 | 14.01 | 1,917,073 | -0.16(-1.14%) |
May 21, 2004 | 14.12 | 14.30 | 14.05 | 14.17 | 1,098,198 | +0.05(+0.38%) |
May 20, 2004 | 14.40 | 14.42 | 14.01 | 14.12 | 1,527,180 | -0.32(-2.23%) |
May 19, 2004 | 14.68 | 14.71 | 14.34 | 14.44 | 1,253,999 | -0.18(-1.22%) |
May 18, 2004 | 14.47 | 14.72 | 14.46 | 14.62 | 1,624,570 | +0.15(+1.05%) |
May 17, 2004 | 14.76 | 14.76 | 14.25 | 14.47 | 2,007,314 | -0.44(-2.94%) |
May 14, 2004 | 14.48 | 14.91 | 14.38 | 14.91 | 2,494,820 | +0.56(+3.93%) |
May 13, 2004 | 14.59 | 14.65 | 14.33 | 14.34 | 1,626,692 | -0.07(-0.50%) |
May 12, 2004 | 14.46 | 14.46 | 14.01 | 14.42 | 2,104,034 | +0.49(+3.54%) |
May 11, 2004 | 14.06 | 14.35 | 13.87 | 13.92 | 1,306,938 | -0.09(-0.64%) |
May 10, 2004 | 13.94 | 14.06 | 13.61 | 14.01 | 1,905,904 | -0.17(-1.20%) |
May 07, 2004 | 14.33 | 14.45 | 14.15 | 14.18 | 1,705,095 | -0.23(-1.61%) |
May 06, 2004 | 14.82 | 14.82 | 14.38 | 14.42 | 2,208,683 | -0.40(-2.72%) |
May 05, 2004 | 14.75 | 14.93 | 14.68 | 14.82 | 1,316,207 | +0.17(+1.16%) |
May 04, 2004 | 15.22 | 15.35 | 14.65 | 14.65 | 1,785,396 | -0.57(-3.77%) |