Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.23 | 16.37 | 16.17 | 16.21 | 380,237 | -0.16(-0.95%) |
Jul 29, 2004 | 16.34 | 16.38 | 16.15 | 16.37 | 286,143 | +0.18(+1.12%) |
Jul 28, 2004 | 16.29 | 16.40 | 16.05 | 16.19 | 359,224 | -0.17(-1.07%) |
Jul 27, 2004 | 16.14 | 16.43 | 16.14 | 16.36 | 639,961 | +0.08(+0.52%) |
Jul 26, 2004 | 16.08 | 16.34 | 15.96 | 16.28 | 389,817 | +0.38(+2.36%) |
Jul 23, 2004 | 16.10 | 16.10 | 15.90 | 15.90 | 280,736 | -0.06(-0.41%) |
Jul 22, 2004 | 16.21 | 16.41 | 15.94 | 15.97 | 309,937 | -0.21(-1.28%) |
Jul 21, 2004 | 16.70 | 16.76 | 16.17 | 16.17 | 430,606 | -0.45(-2.73%) |
Jul 20, 2004 | 16.31 | 16.67 | 16.26 | 16.63 | 563,017 | +0.34(+2.11%) |
Jul 19, 2004 | 15.79 | 16.54 | 15.63 | 16.28 | 794,157 | +0.56(+3.54%) |
Jul 16, 2004 | 15.66 | 15.84 | 15.59 | 15.73 | 415,464 | +0.17(+1.12%) |
Jul 15, 2004 | 15.11 | 15.66 | 15.11 | 15.55 | 343,001 | +0.25(+1.61%) |
Jul 14, 2004 | 15.31 | 15.53 | 15.22 | 15.31 | 159,913 | -0.10(-0.67%) |
Jul 13, 2004 | 15.40 | 15.44 | 15.22 | 15.41 | 127,930 | +0.08(+0.55%) |
Jul 12, 2004 | 15.29 | 15.39 | 15.09 | 15.33 | 169,955 | +0.15(+0.98%) |
Jul 09, 2004 | 15.11 | 15.35 | 15.08 | 15.18 | 124,376 | +0.03(+0.17%) |
Jul 08, 2004 | 15.23 | 15.37 | 15.13 | 15.15 | 220,942 | -0.10(-0.64%) |
Jul 07, 2004 | 15.07 | 15.35 | 15.07 | 15.25 | 162,694 | -0.01(-0.08%) |
Jul 06, 2004 | 15.31 | 15.43 | 15.26 | 15.26 | 170,573 | -0.10(-0.67%) |
Jul 02, 2004 | 15.26 | 15.49 | 15.26 | 15.37 | 133,492 | +0.10(+0.64%) |
Jul 01, 2004 | 15.43 | 15.53 | 15.27 | 15.27 | 196,685 | -0.27(-1.71%) |
Jun 30, 2004 | 15.40 | 15.53 | 15.21 | 15.53 | 329,559 | +0.23(+1.52%) |
Jun 29, 2004 | 14.93 | 15.37 | 14.92 | 15.30 | 348,873 | +0.16(+1.03%) |
Jun 28, 2004 | 15.40 | 15.41 | 15.15 | 15.15 | 246,745 | -0.23(-1.47%) |
Jun 25, 2004 | 15.32 | 15.38 | 15.07 | 15.37 | 338,521 | +0.21(+1.41%) |
Jun 24, 2004 | 15.31 | 15.44 | 15.16 | 15.16 | 220,633 | -0.16(-1.06%) |
Jun 23, 2004 | 15.16 | 15.36 | 15.13 | 15.32 | 166,711 | +0.11(+0.72%) |
Jun 22, 2004 | 15.04 | 15.30 | 15.04 | 15.21 | 367,104 | -0.01(-0.04%) |
Jun 21, 2004 | 15.02 | 15.24 | 14.89 | 15.22 | 386,572 | +0.25(+1.69%) |
Jun 18, 2004 | 14.61 | 14.97 | 14.57 | 14.96 | 409,748 | +0.18(+1.23%) |
Jun 17, 2004 | 14.78 | 14.87 | 14.72 | 14.78 | 296,495 | -0.04(-0.26%) |
Jun 16, 2004 | 14.68 | 14.83 | 14.59 | 14.82 | 579,704 | +0.08(+0.53%) |
Jun 15, 2004 | 14.63 | 14.91 | 14.58 | 14.74 | 422,881 | +0.17(+1.20%) |
Jun 14, 2004 | 14.92 | 15.07 | 14.57 | 14.57 | 350,572 | -0.50(-3.35%) |
Jun 10, 2004 | 14.91 | 15.09 | 14.91 | 15.07 | 126,694 | +0.08(+0.56%) |
Jun 09, 2004 | 15.27 | 15.37 | 14.91 | 14.99 | 345,473 | -0.23(-1.53%) |
Jun 08, 2004 | 15.27 | 15.27 | 15.12 | 15.22 | 235,311 | -0.01(-0.08%) |
Jun 07, 2004 | 15.17 | 15.49 | 15.07 | 15.24 | 193,440 | +0.11(+0.73%) |
Jun 04, 2004 | 15.09 | 15.24 | 15.04 | 15.13 | 209,818 | +0.13(+0.86%) |
Jun 03, 2004 | 15.33 | 15.35 | 15.00 | 15.00 | 289,234 | -0.17(-1.11%) |
Jun 02, 2004 | 15.31 | 15.48 | 15.14 | 15.16 | 216,616 | -0.21(-1.39%) |
Jun 01, 2004 | 15.44 | 15.57 | 15.25 | 15.38 | 206,264 | -0.10(-0.63%) |
May 28, 2004 | 15.45 | 15.62 | 15.42 | 15.48 | 317,972 | -0.06(-0.37%) |
May 27, 2004 | 15.47 | 15.53 | 15.26 | 15.53 | 343,619 | +0.20(+1.31%) |
May 26, 2004 | 14.89 | 15.44 | 14.87 | 15.33 | 337,285 | +0.30(+1.98%) |
May 25, 2004 | 14.97 | 15.15 | 14.86 | 15.04 | 311,946 | -0.12(-0.81%) |
May 24, 2004 | 14.94 | 15.16 | 14.85 | 15.16 | 378,074 | +0.26(+1.74%) |
May 21, 2004 | 14.68 | 15.01 | 14.61 | 14.90 | 395,997 | +0.23(+1.54%) |
May 20, 2004 | 14.46 | 14.75 | 14.37 | 14.67 | 241,182 | +0.19(+1.30%) |
May 19, 2004 | 14.56 | 14.72 | 14.37 | 14.48 | 296,032 | +0.08(+0.54%) |
May 18, 2004 | 14.48 | 14.57 | 14.32 | 14.41 | 523,927 | -0.01(-0.04%) |
May 17, 2004 | 14.61 | 14.71 | 14.34 | 14.41 | 226,350 | -0.29(-1.98%) |
May 14, 2004 | 14.69 | 14.78 | 14.53 | 14.71 | 249,371 | +0.05(+0.35%) |
May 13, 2004 | 14.68 | 14.74 | 14.52 | 14.65 | 335,431 | -0.04(-0.26%) |
May 12, 2004 | 14.62 | 14.78 | 14.36 | 14.69 | 508,168 | -0.01(-0.09%) |
May 11, 2004 | 14.82 | 14.89 | 14.64 | 14.71 | 235,311 | -0.01(-0.04%) |
May 10, 2004 | 14.89 | 14.98 | 14.43 | 14.71 | 409,284 | -0.16(-1.09%) |
May 07, 2004 | 15.11 | 15.20 | 14.76 | 14.87 | 418,246 | -0.23(-1.54%) |
May 06, 2004 | 15.30 | 15.37 | 14.89 | 15.11 | 310,246 | -0.08(-0.55%) |
May 05, 2004 | 15.08 | 15.37 | 15.08 | 15.19 | 338,521 | +0.08(+0.51%) |
May 04, 2004 | 15.16 | 15.21 | 15.02 | 15.11 | 397,696 | -0.03(-0.19%) |