Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.15 | 16.63 | 15.99 | 16.00 | 323,329 | -0.16(-1.00%) |
Jul 29, 2004 | 15.89 | 16.24 | 15.89 | 16.16 | 380,616 | +0.36(+2.27%) |
Jul 28, 2004 | 16.04 | 16.06 | 15.51 | 15.80 | 341,941 | -0.42(-2.60%) |
Jul 27, 2004 | 15.12 | 16.24 | 15.03 | 16.22 | 415,056 | +1.20(+8.00%) |
Jul 26, 2004 | 15.70 | 15.70 | 14.87 | 15.02 | 547,463 | -0.44(-2.84%) |
Jul 23, 2004 | 15.81 | 15.81 | 15.46 | 15.46 | 333,694 | -0.29(-1.82%) |
Jul 22, 2004 | 16.10 | 16.15 | 15.12 | 15.75 | 474,238 | -0.48(-2.99%) |
Jul 21, 2004 | 16.96 | 16.96 | 16.15 | 16.23 | 510,683 | -0.59(-3.52%) |
Jul 20, 2004 | 16.93 | 17.04 | 16.59 | 16.82 | 338,598 | -0.12(-0.69%) |
Jul 19, 2004 | 16.82 | 17.05 | 16.65 | 16.94 | 346,734 | -0.04(-0.21%) |
Jul 16, 2004 | 17.14 | 17.23 | 16.91 | 16.98 | 354,870 | +0.04(+0.21%) |
Jul 15, 2004 | 16.81 | 17.10 | 16.50 | 16.94 | 268,939 | +0.13(+0.75%) |
Jul 14, 2004 | 17.12 | 17.23 | 16.81 | 16.81 | 355,316 | -0.38(-2.19%) |
Jul 13, 2004 | 17.15 | 17.25 | 16.95 | 17.19 | 328,901 | +0.28(+1.64%) |
Jul 12, 2004 | 16.87 | 17.23 | 16.84 | 16.91 | 520,491 | -0.13(-0.79%) |
Jul 09, 2004 | 17.27 | 17.30 | 16.88 | 17.05 | 391,539 | +0.22(+1.33%) |
Jul 08, 2004 | 17.41 | 17.46 | 16.81 | 16.82 | 684,775 | -0.61(-3.50%) |
Jul 07, 2004 | 17.59 | 17.69 | 17.28 | 17.43 | 504,999 | +0.18(+1.04%) |
Jul 06, 2004 | 17.48 | 17.69 | 16.73 | 17.25 | 511,798 | -0.17(-0.98%) |
Jul 02, 2004 | 17.23 | 17.45 | 17.01 | 17.42 | 400,344 | +0.03(+0.15%) |
Jul 01, 2004 | 17.30 | 17.59 | 17.05 | 17.40 | 604,416 | +0.02(+0.10%) |
Jun 30, 2004 | 17.32 | 17.49 | 16.92 | 17.38 | 464,207 | +0.04(+0.26%) |
Jun 29, 2004 | 17.37 | 17.50 | 17.09 | 17.33 | 481,259 | +0.05(+0.31%) |
Jun 28, 2004 | 17.71 | 17.91 | 17.28 | 17.28 | 1,183,645 | -0.31(-1.73%) |
Jun 25, 2004 | 17.64 | 17.81 | 17.45 | 17.59 | 1,308,808 | -0.04(-0.25%) |
Jun 24, 2004 | 16.89 | 17.69 | 16.81 | 17.63 | 860,762 | +0.92(+5.47%) |
Jun 23, 2004 | 16.87 | 17.02 | 16.60 | 16.72 | 669,617 | -0.20(-1.17%) |
Jun 22, 2004 | 16.42 | 17.18 | 16.28 | 16.91 | 492,182 | +0.48(+2.95%) |
Jun 21, 2004 | 16.21 | 16.55 | 16.17 | 16.43 | 431,328 | +0.22(+1.33%) |
Jun 18, 2004 | 16.42 | 16.61 | 16.20 | 16.21 | 533,086 | -0.31(-1.90%) |
Jun 17, 2004 | 16.06 | 16.68 | 16.00 | 16.53 | 769,592 | +0.51(+3.19%) |
Jun 16, 2004 | 16.33 | 16.36 | 15.64 | 16.02 | 594,943 | -0.34(-2.08%) |
Jun 15, 2004 | 14.95 | 16.55 | 14.89 | 16.36 | 846,495 | +1.37(+9.16%) |
Jun 14, 2004 | 15.23 | 15.38 | 14.70 | 14.98 | 527,513 | -0.25(-1.65%) |
Jun 10, 2004 | 14.94 | 15.23 | 14.62 | 15.23 | 631,166 | +0.52(+3.54%) |
Jun 09, 2004 | 14.63 | 14.86 | 14.55 | 14.71 | 694,026 | +0.13(+0.92%) |
Jun 08, 2004 | 15.50 | 15.52 | 14.54 | 14.58 | 1,545,760 | +0.24(+1.69%) |
Jun 07, 2004 | 13.47 | 14.34 | 13.02 | 14.34 | 771,821 | +1.26(+9.60%) |
Jun 04, 2004 | 13.01 | 13.08 | 12.47 | 13.08 | 276,406 | +0.48(+3.85%) |
Jun 03, 2004 | 13.05 | 13.22 | 12.60 | 12.60 | 245,868 | -0.54(-4.10%) |
Jun 02, 2004 | 12.88 | 13.31 | 12.72 | 13.14 | 309,397 | +0.35(+2.74%) |
Jun 01, 2004 | 12.61 | 12.92 | 12.45 | 12.79 | 130,178 | +0.32(+2.59%) |
May 28, 2004 | 12.47 | 12.68 | 12.37 | 12.46 | 107,219 | -0.10(-0.79%) |
May 27, 2004 | 12.35 | 12.78 | 12.32 | 12.56 | 104,544 | +0.09(+0.72%) |
May 26, 2004 | 12.56 | 12.63 | 12.28 | 12.47 | 250,660 | -0.07(-0.57%) |
May 25, 2004 | 11.77 | 12.65 | 11.55 | 12.54 | 326,672 | +0.82(+6.96%) |
May 24, 2004 | 12.07 | 12.34 | 11.73 | 11.73 | 205,076 | -0.35(-2.90%) |
May 21, 2004 | 12.10 | 12.18 | 12.00 | 12.08 | 84,370 | -0.03(-0.22%) |
May 20, 2004 | 12.04 | 12.13 | 11.80 | 12.10 | 189,138 | +0.06(+0.52%) |
May 19, 2004 | 12.20 | 12.52 | 11.90 | 12.04 | 214,215 | -0.21(-1.69%) |
May 18, 2004 | 12.11 | 12.36 | 12.04 | 12.25 | 150,686 | +0.13(+1.11%) |
May 17, 2004 | 12.34 | 12.34 | 11.39 | 12.11 | 211,317 | -0.19(-1.53%) |
May 14, 2004 | 12.53 | 12.65 | 12.28 | 12.30 | 105,101 | -0.22(-1.72%) |
May 13, 2004 | 12.65 | 12.75 | 12.38 | 12.52 | 110,451 | -0.04(-0.36%) |
May 12, 2004 | 12.56 | 12.83 | 12.07 | 12.56 | 414,833 | -0.28(-2.17%) |
May 11, 2004 | 12.36 | 12.91 | 12.29 | 12.84 | 140,543 | +0.32(+2.58%) |
May 10, 2004 | 12.70 | 12.70 | 12.16 | 12.52 | 223,020 | -0.18(-1.41%) |
May 07, 2004 | 12.99 | 13.16 | 12.57 | 12.70 | 255,564 | -0.22(-1.74%) |
May 06, 2004 | 13.10 | 13.10 | 12.57 | 12.92 | 353,421 | -0.40(-3.03%) |
May 05, 2004 | 13.92 | 13.92 | 13.23 | 13.32 | 199,949 | -0.50(-3.63%) |
May 04, 2004 | 13.58 | 13.99 | 13.46 | 13.83 | 231,936 | +0.04(+0.26%) |