Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.09 | 15.30 | 15.06 | 15.16 | 302,417 | +0.10(+0.63%) |
Jul 29, 2004 | 15.09 | 15.15 | 14.89 | 15.06 | 377,034 | +0.12(+0.79%) |
Jul 28, 2004 | 15.26 | 15.28 | 14.58 | 14.95 | 392,148 | -0.37(-2.40%) |
Jul 27, 2004 | 15.17 | 15.39 | 15.13 | 15.31 | 319,845 | +0.12(+0.82%) |
Jul 26, 2004 | 15.46 | 15.67 | 14.96 | 15.19 | 389,969 | -0.24(-1.57%) |
Jul 23, 2004 | 15.47 | 15.68 | 15.27 | 15.43 | 404,539 | -0.08(-0.52%) |
Jul 22, 2004 | 15.64 | 15.86 | 15.42 | 15.51 | 542,335 | -0.27(-1.72%) |
Jul 21, 2004 | 16.16 | 16.40 | 15.72 | 15.78 | 462,952 | -0.35(-2.18%) |
Jul 20, 2004 | 15.64 | 16.16 | 15.58 | 16.14 | 472,892 | +0.57(+3.68%) |
Jul 19, 2004 | 15.94 | 16.47 | 15.50 | 15.56 | 1,022,581 | +0.36(+2.37%) |
Jul 16, 2004 | 15.35 | 15.35 | 15.11 | 15.20 | 212,277 | -0.15(-0.96%) |
Jul 15, 2004 | 15.08 | 15.44 | 15.03 | 15.35 | 266,742 | +0.27(+1.80%) |
Jul 14, 2004 | 15.50 | 15.61 | 15.06 | 15.08 | 374,719 | -0.45(-2.89%) |
Jul 13, 2004 | 15.53 | 15.58 | 15.39 | 15.53 | 165,437 | -0.03(-0.19%) |
Jul 12, 2004 | 15.41 | 15.55 | 15.35 | 15.55 | 199,205 | +0.15(+1.00%) |
Jul 09, 2004 | 15.22 | 15.42 | 15.20 | 15.40 | 117,916 | +0.21(+1.40%) |
Jul 08, 2004 | 15.26 | 15.41 | 15.17 | 15.19 | 166,663 | -0.11(-0.72%) |
Jul 07, 2004 | 15.51 | 15.67 | 15.29 | 15.30 | 158,084 | -0.25(-1.61%) |
Jul 06, 2004 | 15.48 | 15.64 | 15.40 | 15.55 | 259,798 | -0.02(-0.14%) |
Jul 02, 2004 | 15.69 | 15.75 | 15.55 | 15.57 | 137,524 | -0.18(-1.12%) |
Jul 01, 2004 | 15.81 | 15.81 | 15.61 | 15.75 | 280,903 | -0.03(-0.19%) |
Jun 30, 2004 | 15.83 | 15.99 | 15.64 | 15.78 | 587,950 | -0.05(-0.32%) |
Jun 29, 2004 | 15.46 | 15.84 | 15.46 | 15.83 | 277,635 | +0.32(+2.04%) |
Jun 28, 2004 | 15.29 | 15.58 | 15.29 | 15.51 | 359,605 | +0.29(+1.93%) |
Jun 25, 2004 | 15.52 | 15.52 | 15.22 | 15.22 | 367,911 | -0.32(-2.08%) |
Jun 24, 2004 | 15.61 | 15.69 | 15.53 | 15.54 | 162,033 | -0.15(-0.94%) |
Jun 23, 2004 | 15.57 | 15.69 | 15.37 | 15.69 | 221,945 | +0.12(+0.75%) |
Jun 22, 2004 | 15.36 | 15.64 | 15.29 | 15.57 | 236,378 | +0.18(+1.14%) |
Jun 21, 2004 | 15.72 | 15.72 | 15.36 | 15.39 | 278,860 | -0.22(-1.41%) |
Jun 18, 2004 | 15.33 | 15.75 | 15.23 | 15.61 | 515,783 | +0.32(+2.06%) |
Jun 17, 2004 | 15.29 | 15.43 | 15.14 | 15.30 | 183,274 | +0.00(+0.00%) |
Jun 16, 2004 | 15.39 | 15.42 | 15.23 | 15.30 | 138,205 | -0.09(-0.57%) |
Jun 15, 2004 | 15.10 | 15.42 | 15.10 | 15.39 | 300,783 | +0.36(+2.39%) |
Jun 14, 2004 | 15.13 | 15.26 | 15.02 | 15.03 | 265,517 | -0.18(-1.16%) |
Jun 10, 2004 | 15.06 | 15.20 | 15.06 | 15.20 | 292,068 | +0.12(+0.78%) |
Jun 09, 2004 | 15.07 | 15.19 | 15.05 | 15.08 | 243,050 | +0.01(+0.10%) |
Jun 08, 2004 | 15.08 | 15.20 | 14.99 | 15.07 | 153,863 | -0.01(-0.10%) |
Jun 07, 2004 | 14.84 | 15.09 | 14.78 | 15.08 | 174,560 | +0.39(+2.65%) |
Jun 04, 2004 | 14.62 | 14.89 | 14.61 | 14.70 | 234,335 | +0.15(+1.06%) |
Jun 03, 2004 | 14.76 | 14.82 | 14.50 | 14.54 | 268,240 | -0.25(-1.69%) |
Jun 02, 2004 | 14.92 | 14.92 | 14.76 | 14.79 | 167,207 | -0.06(-0.40%) |
Jun 01, 2004 | 14.84 | 14.92 | 14.60 | 14.85 | 225,485 | +0.01(+0.10%) |
May 28, 2004 | 15.01 | 15.06 | 14.84 | 14.84 | 142,289 | -0.15(-1.03%) |
May 27, 2004 | 14.88 | 15.00 | 14.79 | 14.99 | 221,264 | +0.08(+0.54%) |
May 26, 2004 | 14.77 | 14.91 | 14.69 | 14.91 | 197,980 | +0.15(+0.99%) |
May 25, 2004 | 14.54 | 14.84 | 14.50 | 14.76 | 247,952 | +0.18(+1.26%) |
May 24, 2004 | 14.47 | 14.58 | 14.41 | 14.58 | 276,818 | +0.24(+1.69%) |
May 21, 2004 | 14.34 | 14.43 | 14.08 | 14.34 | 224,259 | +0.04(+0.26%) |
May 20, 2004 | 14.33 | 14.45 | 14.17 | 14.30 | 139,702 | -0.04(-0.26%) |
May 19, 2004 | 14.45 | 14.54 | 14.29 | 14.34 | 402,768 | -0.01(-0.05%) |
May 18, 2004 | 14.32 | 14.38 | 14.24 | 14.34 | 191,989 | +0.13(+0.93%) |
May 17, 2004 | 14.36 | 14.36 | 13.96 | 14.21 | 415,976 | -0.31(-2.12%) |
May 14, 2004 | 14.39 | 14.63 | 14.25 | 14.52 | 259,525 | +0.09(+0.61%) |
May 13, 2004 | 14.45 | 14.47 | 14.18 | 14.43 | 250,675 | -0.02(-0.15%) |
May 12, 2004 | 14.57 | 14.57 | 14.16 | 14.45 | 250,130 | -0.09(-0.61%) |
May 11, 2004 | 14.61 | 14.69 | 14.43 | 14.54 | 292,885 | +0.07(+0.51%) |
May 10, 2004 | 14.47 | 14.69 | 14.39 | 14.47 | 575,695 | -0.04(-0.25%) |
May 07, 2004 | 14.84 | 15.06 | 14.50 | 14.50 | 479,564 | -0.40(-2.71%) |
May 06, 2004 | 14.94 | 14.94 | 14.65 | 14.91 | 288,528 | -0.18(-1.22%) |
May 05, 2004 | 15.00 | 15.14 | 14.87 | 15.09 | 310,314 | +0.09(+0.59%) |
May 04, 2004 | 15.03 | 15.24 | 14.80 | 15.00 | 290,979 | -0.02(-0.15%) |