Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.36 | 15.41 | 15.12 | 15.20 | 310,879 | -0.23(-1.46%) |
Jul 29, 2004 | 14.74 | 15.45 | 14.66 | 15.43 | 587,275 | +0.67(+4.51%) |
Jul 28, 2004 | 14.09 | 14.93 | 13.94 | 14.76 | 1,067,789 | +1.00(+7.26%) |
Jul 27, 2004 | 13.59 | 13.90 | 13.49 | 13.76 | 869,941 | +0.32(+2.39%) |
Jul 26, 2004 | 13.65 | 13.65 | 13.38 | 13.44 | 126,267 | -0.13(-0.96%) |
Jul 23, 2004 | 13.86 | 13.88 | 13.55 | 13.57 | 325,683 | -0.16(-1.14%) |
Jul 22, 2004 | 13.96 | 14.12 | 13.52 | 13.73 | 170,156 | -0.31(-2.18%) |
Jul 21, 2004 | 14.53 | 14.61 | 13.91 | 14.03 | 169,111 | -0.43(-2.96%) |
Jul 20, 2004 | 14.44 | 14.52 | 14.30 | 14.46 | 189,488 | +0.13(+0.94%) |
Jul 19, 2004 | 14.45 | 14.45 | 14.23 | 14.33 | 275,524 | -0.07(-0.48%) |
Jul 16, 2004 | 14.16 | 14.43 | 14.11 | 14.40 | 219,444 | +0.16(+1.13%) |
Jul 15, 2004 | 13.90 | 14.30 | 13.90 | 14.24 | 187,921 | +0.14(+1.00%) |
Jul 14, 2004 | 13.93 | 14.16 | 13.88 | 14.09 | 194,887 | +0.06(+0.44%) |
Jul 13, 2004 | 13.97 | 14.08 | 13.82 | 14.03 | 527,886 | +0.11(+0.77%) |
Jul 12, 2004 | 13.78 | 13.99 | 13.78 | 13.93 | 218,399 | +0.05(+0.33%) |
Jul 09, 2004 | 14.09 | 14.33 | 13.79 | 13.88 | 231,810 | -0.20(-1.41%) |
Jul 08, 2004 | 14.40 | 14.62 | 14.05 | 14.08 | 145,077 | -0.42(-2.93%) |
Jul 07, 2004 | 14.45 | 14.74 | 14.41 | 14.50 | 296,424 | +0.00(+0.03%) |
Jul 06, 2004 | 14.96 | 14.99 | 14.45 | 14.50 | 502,110 | -0.40(-2.67%) |
Jul 02, 2004 | 14.58 | 15.02 | 14.58 | 14.90 | 472,154 | +0.15(+1.04%) |
Jul 01, 2004 | 14.31 | 14.81 | 14.25 | 14.74 | 301,475 | +0.43(+3.00%) |
Jun 30, 2004 | 14.35 | 14.50 | 14.23 | 14.32 | 230,590 | -0.06(-0.43%) |
Jun 29, 2004 | 14.35 | 14.46 | 14.16 | 14.38 | 321,503 | +0.21(+1.51%) |
Jun 28, 2004 | 14.35 | 14.35 | 14.09 | 14.16 | 248,529 | -0.10(-0.72%) |
Jun 25, 2004 | 14.22 | 14.35 | 13.99 | 14.27 | 1,390,686 | +0.10(+0.73%) |
Jun 24, 2004 | 14.16 | 14.17 | 14.05 | 14.16 | 172,943 | +0.02(+0.14%) |
Jun 23, 2004 | 14.01 | 14.30 | 14.01 | 14.14 | 180,780 | +0.05(+0.35%) |
Jun 22, 2004 | 14.08 | 14.32 | 13.99 | 14.09 | 190,707 | +0.01(+0.08%) |
Jun 21, 2004 | 14.26 | 14.35 | 13.99 | 14.08 | 114,598 | +0.03(+0.19%) |
Jun 18, 2004 | 14.16 | 14.43 | 14.03 | 14.06 | 293,811 | -0.29(-2.05%) |
Jun 17, 2004 | 14.45 | 14.45 | 14.17 | 14.35 | 145,077 | -0.03(-0.19%) |
Jun 16, 2004 | 14.39 | 14.50 | 14.11 | 14.38 | 144,554 | +0.09(+0.62%) |
Jun 15, 2004 | 13.95 | 14.37 | 13.82 | 14.29 | 231,461 | +0.48(+3.49%) |
Jun 14, 2004 | 13.81 | 13.95 | 13.67 | 13.81 | 225,888 | +0.13(+0.92%) |
Jun 10, 2004 | 14.16 | 14.16 | 13.68 | 13.68 | 449,861 | -0.48(-3.41%) |
Jun 09, 2004 | 13.88 | 14.39 | 13.88 | 14.16 | 354,768 | +0.18(+1.29%) |
Jun 08, 2004 | 13.78 | 13.98 | 13.54 | 13.98 | 155,352 | +0.21(+1.50%) |
Jun 07, 2004 | 12.73 | 13.91 | 12.67 | 13.78 | 1,141,286 | +1.11(+8.73%) |
Jun 04, 2004 | 12.44 | 12.69 | 12.42 | 12.67 | 170,156 | +0.22(+1.78%) |
Jun 03, 2004 | 12.24 | 12.54 | 12.22 | 12.45 | 269,951 | +0.20(+1.63%) |
Jun 02, 2004 | 12.25 | 12.61 | 12.23 | 12.25 | 347,628 | +0.29(+2.43%) |
Jun 01, 2004 | 11.87 | 11.96 | 11.71 | 11.96 | 165,454 | +0.15(+1.26%) |
May 28, 2004 | 11.79 | 12.03 | 11.79 | 11.81 | 67,749 | -0.09(-0.74%) |
May 27, 2004 | 11.93 | 12.15 | 11.68 | 11.90 | 220,837 | -0.18(-1.46%) |
May 26, 2004 | 12.15 | 12.16 | 11.87 | 12.07 | 104,497 | -0.15(-1.19%) |
May 25, 2004 | 11.49 | 12.22 | 11.49 | 12.22 | 368,179 | +0.70(+6.05%) |
May 24, 2004 | 11.64 | 11.79 | 11.51 | 11.52 | 154,656 | -0.16(-1.38%) |
May 21, 2004 | 11.41 | 11.68 | 11.41 | 11.68 | 339,964 | +0.20(+1.77%) |
May 20, 2004 | 11.66 | 11.74 | 11.44 | 11.48 | 167,544 | -0.12(-1.02%) |
May 19, 2004 | 11.73 | 11.89 | 11.54 | 11.60 | 352,678 | -0.08(-0.69%) |
May 18, 2004 | 11.69 | 11.82 | 11.59 | 11.68 | 191,404 | -0.12(-1.04%) |
May 17, 2004 | 11.78 | 11.88 | 11.66 | 11.80 | 153,785 | +0.02(+0.16%) |
May 14, 2004 | 12.12 | 12.12 | 11.74 | 11.78 | 312,447 | -0.26(-2.19%) |
May 13, 2004 | 12.23 | 12.27 | 12.02 | 12.05 | 118,430 | -0.14(-1.16%) |
May 12, 2004 | 11.96 | 12.34 | 11.94 | 12.19 | 514,301 | +0.14(+1.14%) |
May 11, 2004 | 11.69 | 12.11 | 11.69 | 12.05 | 217,877 | +0.38(+3.21%) |
May 10, 2004 | 12.06 | 12.12 | 11.46 | 11.67 | 306,003 | -0.38(-3.14%) |
May 07, 2004 | 12.59 | 12.65 | 12.00 | 12.05 | 105,019 | -0.51(-4.05%) |
May 06, 2004 | 12.62 | 12.71 | 12.56 | 12.56 | 197,848 | -0.07(-0.58%) |
May 05, 2004 | 12.63 | 12.75 | 12.57 | 12.64 | 465,187 | +0.02(+0.12%) |
May 04, 2004 | 12.63 | 12.65 | 12.54 | 12.62 | 207,253 | -0.01(-0.09%) |