Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.22 | 15.40 | 15.12 | 15.27 | 169,003 | +0.09(+0.57%) |
Jul 29, 2004 | 15.17 | 15.21 | 14.81 | 15.19 | 290,588 | +0.09(+0.57%) |
Jul 28, 2004 | 15.22 | 15.25 | 14.74 | 15.10 | 258,165 | -0.14(-0.94%) |
Jul 27, 2004 | 15.03 | 15.28 | 14.89 | 15.24 | 418,252 | +0.34(+2.28%) |
Jul 26, 2004 | 15.05 | 15.22 | 14.80 | 14.90 | 556,656 | -0.15(-0.98%) |
Jul 23, 2004 | 14.80 | 15.17 | 14.58 | 15.05 | 648,048 | +0.20(+1.33%) |
Jul 22, 2004 | 14.96 | 15.32 | 14.74 | 14.85 | 806,919 | -0.17(-1.15%) |
Jul 21, 2004 | 16.21 | 16.31 | 14.93 | 15.03 | 1,149,992 | -1.55(-9.33%) |
Jul 20, 2004 | 16.46 | 16.66 | 16.13 | 16.57 | 352,596 | -0.11(-0.64%) |
Jul 19, 2004 | 16.86 | 17.05 | 16.43 | 16.68 | 224,324 | -0.19(-1.13%) |
Jul 16, 2004 | 16.74 | 16.95 | 16.74 | 16.87 | 91,594 | +0.25(+1.51%) |
Jul 15, 2004 | 16.68 | 16.90 | 16.62 | 16.62 | 153,399 | +0.06(+0.37%) |
Jul 14, 2004 | 16.78 | 16.90 | 16.48 | 16.56 | 172,042 | -0.23(-1.38%) |
Jul 13, 2004 | 16.73 | 17.00 | 16.68 | 16.79 | 221,892 | +0.13(+0.80%) |
Jul 12, 2004 | 16.46 | 16.66 | 16.28 | 16.66 | 142,862 | +0.22(+1.34%) |
Jul 09, 2004 | 16.52 | 16.63 | 16.39 | 16.44 | 170,624 | +0.05(+0.32%) |
Jul 08, 2004 | 17.02 | 17.02 | 16.32 | 16.38 | 305,786 | -0.63(-3.71%) |
Jul 07, 2004 | 17.27 | 17.38 | 16.91 | 17.02 | 267,487 | +0.09(+0.52%) |
Jul 06, 2004 | 17.20 | 17.27 | 16.83 | 16.93 | 154,818 | -0.27(-1.58%) |
Jul 02, 2004 | 16.99 | 17.31 | 16.96 | 17.20 | 161,100 | +0.42(+2.50%) |
Jul 01, 2004 | 16.98 | 16.99 | 16.69 | 16.78 | 140,836 | -0.20(-1.16%) |
Jun 30, 2004 | 16.79 | 17.03 | 16.79 | 16.98 | 231,822 | +0.18(+1.07%) |
Jun 29, 2004 | 16.79 | 16.93 | 16.63 | 16.80 | 177,514 | -0.08(-0.48%) |
Jun 28, 2004 | 17.32 | 17.35 | 16.82 | 16.88 | 180,351 | -0.37(-2.15%) |
Jun 25, 2004 | 17.36 | 17.51 | 17.20 | 17.25 | 239,522 | -0.10(-0.58%) |
Jun 24, 2004 | 17.03 | 17.78 | 17.03 | 17.35 | 344,288 | +0.32(+1.90%) |
Jun 23, 2004 | 16.68 | 17.07 | 16.68 | 17.03 | 138,201 | +0.35(+2.07%) |
Jun 22, 2004 | 16.37 | 16.68 | 16.32 | 16.68 | 274,376 | +0.31(+1.88%) |
Jun 21, 2004 | 16.32 | 16.43 | 16.24 | 16.37 | 126,448 | +0.05(+0.30%) |
Jun 18, 2004 | 16.45 | 16.54 | 16.26 | 16.32 | 181,567 | -0.11(-0.65%) |
Jun 17, 2004 | 16.15 | 16.57 | 16.10 | 16.43 | 241,346 | +0.32(+1.96%) |
Jun 16, 2004 | 16.25 | 16.71 | 16.08 | 16.11 | 304,773 | -0.07(-0.46%) |
Jun 15, 2004 | 16.26 | 16.48 | 16.09 | 16.19 | 244,791 | +0.16(+1.00%) |
Jun 14, 2004 | 16.46 | 16.46 | 15.92 | 16.03 | 185,011 | -0.41(-2.49%) |
Jun 10, 2004 | 16.45 | 16.58 | 16.22 | 16.44 | 306,394 | -0.01(-0.06%) |
Jun 09, 2004 | 16.84 | 16.84 | 16.37 | 16.45 | 274,782 | -0.46(-2.70%) |
Jun 08, 2004 | 17.20 | 17.20 | 16.58 | 16.90 | 234,456 | -0.42(-2.41%) |
Jun 07, 2004 | 16.66 | 17.42 | 16.65 | 17.32 | 287,548 | +0.69(+4.12%) |
Jun 04, 2004 | 16.54 | 16.75 | 16.50 | 16.63 | 312,270 | +0.12(+0.75%) |
Jun 03, 2004 | 16.72 | 16.72 | 16.49 | 16.51 | 105,981 | -0.23(-1.39%) |
Jun 02, 2004 | 16.86 | 16.91 | 16.47 | 16.74 | 151,576 | -0.12(-0.73%) |
Jun 01, 2004 | 16.85 | 17.00 | 16.64 | 16.86 | 239,117 | +0.04(+0.23%) |
May 28, 2004 | 17.01 | 17.06 | 16.82 | 16.83 | 122,800 | -0.18(-1.07%) |
May 27, 2004 | 16.83 | 17.09 | 16.80 | 17.01 | 158,668 | +0.24(+1.44%) |
May 26, 2004 | 16.81 | 16.93 | 16.46 | 16.77 | 387,045 | -0.11(-0.63%) |
May 25, 2004 | 16.09 | 16.93 | 16.00 | 16.87 | 288,764 | +0.75(+4.65%) |
May 24, 2004 | 15.80 | 16.16 | 15.80 | 16.12 | 202,439 | +0.39(+2.49%) |
May 21, 2004 | 15.43 | 15.83 | 15.40 | 15.73 | 287,751 | +0.30(+1.92%) |
May 20, 2004 | 15.46 | 15.55 | 15.17 | 15.43 | 290,385 | +0.00(+0.02%) |
May 19, 2004 | 15.47 | 15.67 | 15.35 | 15.43 | 363,539 | -0.04(-0.27%) |
May 18, 2004 | 15.53 | 15.54 | 15.25 | 15.47 | 336,182 | +0.09(+0.61%) |
May 17, 2004 | 15.60 | 15.74 | 15.31 | 15.38 | 347,935 | -0.22(-1.39%) |
May 14, 2004 | 15.51 | 15.87 | 15.30 | 15.60 | 230,403 | +0.15(+0.94%) |
May 13, 2004 | 15.40 | 15.64 | 15.13 | 15.45 | 290,385 | -0.02(-0.13%) |
May 12, 2004 | 15.13 | 15.52 | 14.67 | 15.47 | 445,406 | +0.28(+1.87%) |
May 11, 2004 | 14.98 | 15.28 | 14.96 | 15.19 | 291,804 | +0.23(+1.57%) |
May 10, 2004 | 14.93 | 15.30 | 14.54 | 14.95 | 515,723 | -0.42(-2.73%) |
May 07, 2004 | 16.78 | 16.83 | 15.15 | 15.37 | 699,519 | -1.53(-9.05%) |
May 06, 2004 | 17.14 | 17.37 | 16.78 | 16.90 | 329,698 | -0.33(-1.90%) |
May 05, 2004 | 16.94 | 17.30 | 16.94 | 17.23 | 385,222 | +0.33(+1.94%) |
May 04, 2004 | 16.68 | 17.21 | 16.49 | 16.90 | 402,243 | +0.22(+1.32%) |