Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.31 | 13.56 | 13.31 | 13.43 | 54,766 | +0.09(+0.70%) |
Jul 29, 2004 | 13.27 | 13.47 | 13.22 | 13.34 | 55,949 | +0.14(+1.06%) |
Jul 28, 2004 | 13.24 | 13.34 | 12.94 | 13.20 | 150,095 | -0.12(-0.91%) |
Jul 27, 2004 | 13.38 | 13.47 | 13.06 | 13.32 | 115,665 | -0.21(-1.58%) |
Jul 26, 2004 | 13.84 | 14.10 | 13.48 | 13.53 | 58,639 | -0.34(-2.48%) |
Jul 23, 2004 | 13.89 | 13.94 | 13.85 | 13.88 | 64,019 | -0.04(-0.27%) |
Jul 22, 2004 | 13.95 | 14.00 | 13.89 | 13.91 | 57,886 | -0.09(-0.66%) |
Jul 21, 2004 | 14.00 | 14.11 | 13.99 | 14.01 | 104,152 | -0.01(-0.07%) |
Jul 20, 2004 | 13.99 | 14.06 | 13.96 | 14.02 | 30,234 | +0.03(+0.20%) |
Jul 19, 2004 | 13.99 | 14.03 | 13.92 | 13.99 | 64,772 | -0.08(-0.59%) |
Jul 16, 2004 | 13.99 | 14.10 | 13.95 | 14.07 | 49,171 | +0.06(+0.46%) |
Jul 15, 2004 | 14.03 | 14.03 | 13.94 | 14.01 | 44,652 | +0.04(+0.27%) |
Jul 14, 2004 | 13.93 | 14.02 | 13.91 | 13.97 | 66,816 | -0.02(-0.13%) |
Jul 13, 2004 | 13.94 | 13.99 | 13.94 | 13.99 | 47,341 | +0.03(+0.20%) |
Jul 12, 2004 | 13.94 | 13.98 | 13.89 | 13.96 | 49,386 | -0.08(-0.60%) |
Jul 09, 2004 | 14.08 | 14.15 | 14.02 | 14.04 | 56,810 | -0.05(-0.33%) |
Jul 08, 2004 | 14.17 | 14.17 | 14.09 | 14.09 | 109,209 | -0.08(-0.59%) |
Jul 07, 2004 | 14.12 | 14.28 | 14.05 | 14.17 | 16,462 | +0.06(+0.40%) |
Jul 06, 2004 | 14.13 | 14.18 | 14.03 | 14.12 | 60,791 | -0.08(-0.59%) |
Jul 02, 2004 | 14.27 | 14.29 | 14.17 | 14.20 | 15,924 | -0.02(-0.13%) |
Jul 01, 2004 | 14.29 | 14.39 | 14.05 | 14.22 | 52,506 | -0.11(-0.78%) |
Jun 30, 2004 | 14.37 | 14.41 | 14.24 | 14.33 | 54,873 | -0.06(-0.45%) |
Jun 29, 2004 | 14.24 | 14.50 | 14.24 | 14.40 | 45,728 | -0.01(-0.06%) |
Jun 28, 2004 | 14.29 | 14.74 | 14.29 | 14.41 | 65,202 | +0.18(+1.24%) |
Jun 25, 2004 | 13.99 | 14.38 | 13.99 | 14.23 | 41,101 | +0.06(+0.39%) |
Jun 24, 2004 | 14.22 | 14.40 | 14.17 | 14.17 | 40,025 | -0.05(-0.33%) |
Jun 23, 2004 | 14.17 | 14.23 | 14.03 | 14.22 | 40,778 | +0.09(+0.66%) |
Jun 22, 2004 | 14.14 | 14.24 | 14.08 | 14.13 | 46,050 | +0.00(+0.00%) |
Jun 21, 2004 | 14.27 | 14.28 | 14.13 | 14.13 | 52,936 | -0.05(-0.33%) |
Jun 18, 2004 | 13.96 | 14.20 | 13.95 | 14.17 | 58,531 | +0.18(+1.26%) |
Jun 17, 2004 | 14.14 | 14.27 | 13.96 | 14.00 | 74,133 | -0.14(-0.99%) |
Jun 16, 2004 | 14.13 | 14.27 | 14.09 | 14.14 | 36,905 | -0.04(-0.26%) |
Jun 15, 2004 | 14.14 | 14.28 | 14.13 | 14.17 | 51,430 | +0.13(+0.93%) |
Jun 14, 2004 | 14.55 | 14.55 | 14.04 | 14.04 | 49,063 | -0.53(-3.64%) |
Jun 10, 2004 | 14.55 | 14.62 | 14.55 | 14.57 | 29,481 | +0.00(+0.00%) |
Jun 09, 2004 | 14.53 | 14.64 | 14.51 | 14.57 | 44,974 | -0.05(-0.32%) |
Jun 08, 2004 | 14.50 | 14.64 | 14.47 | 14.62 | 65,095 | -0.02(-0.13%) |
Jun 07, 2004 | 14.50 | 14.64 | 14.50 | 14.64 | 56,595 | +0.11(+0.77%) |
Jun 04, 2004 | 14.27 | 14.54 | 14.27 | 14.53 | 61,759 | +0.17(+1.17%) |
Jun 03, 2004 | 14.55 | 14.65 | 14.35 | 14.36 | 62,943 | -0.12(-0.83%) |
Jun 02, 2004 | 14.45 | 14.50 | 14.41 | 14.48 | 37,658 | +0.00(+0.00%) |
Jun 01, 2004 | 14.48 | 14.49 | 14.32 | 14.48 | 23,563 | +0.09(+0.65%) |
May 28, 2004 | 14.36 | 14.48 | 14.29 | 14.39 | 38,626 | +0.07(+0.52%) |
May 27, 2004 | 14.40 | 14.45 | 14.27 | 14.31 | 40,348 | +0.04(+0.26%) |
May 26, 2004 | 14.05 | 14.38 | 14.05 | 14.28 | 62,297 | +0.10(+0.72%) |
May 25, 2004 | 14.03 | 14.17 | 13.76 | 14.17 | 63,158 | +0.17(+1.19%) |
May 24, 2004 | 14.13 | 14.15 | 13.76 | 14.01 | 46,481 | -0.03(-0.20%) |
May 21, 2004 | 13.85 | 14.08 | 13.80 | 14.03 | 32,709 | +0.28(+2.03%) |
May 20, 2004 | 13.57 | 13.82 | 13.48 | 13.76 | 26,360 | +0.23(+1.72%) |
May 19, 2004 | 13.57 | 14.02 | 13.48 | 13.52 | 91,348 | +0.14(+1.04%) |
May 18, 2004 | 13.43 | 13.56 | 13.18 | 13.38 | 130,405 | +0.20(+1.55%) |
May 17, 2004 | 13.06 | 13.65 | 13.06 | 13.18 | 157,412 | -0.81(-5.78%) |
May 14, 2004 | 14.11 | 14.11 | 13.85 | 13.99 | 51,645 | -0.06(-0.40%) |
May 13, 2004 | 13.80 | 14.10 | 13.71 | 14.04 | 48,202 | +0.11(+0.80%) |
May 12, 2004 | 13.80 | 13.94 | 13.06 | 13.93 | 112,652 | +0.27(+1.97%) |
May 11, 2004 | 13.85 | 14.15 | 13.48 | 13.66 | 82,848 | +0.22(+1.66%) |
May 10, 2004 | 12.55 | 13.92 | 12.55 | 13.44 | 195,070 | -0.68(-4.81%) |
May 07, 2004 | 14.42 | 14.55 | 13.99 | 14.12 | 60,576 | -0.43(-2.94%) |
May 06, 2004 | 14.87 | 14.87 | 14.50 | 14.55 | 41,854 | -0.33(-2.19%) |
May 05, 2004 | 14.76 | 15.10 | 14.69 | 14.87 | 63,911 | +0.15(+1.01%) |
May 04, 2004 | 14.66 | 14.73 | 14.53 | 14.72 | 36,044 | +0.09(+0.64%) |