Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.44 | 14.44 | 14.17 | 14.17 | 32,294 | -0.27(-1.85%) |
Jul 29, 2004 | 14.24 | 14.44 | 14.10 | 14.44 | 31,943 | +0.30(+2.09%) |
Jul 28, 2004 | 14.39 | 14.39 | 13.90 | 14.14 | 74,066 | -0.22(-1.55%) |
Jul 27, 2004 | 13.90 | 14.47 | 13.90 | 14.37 | 53,355 | +0.46(+3.34%) |
Jul 26, 2004 | 14.07 | 14.07 | 13.71 | 13.90 | 103,552 | -0.17(-1.22%) |
Jul 23, 2004 | 14.03 | 14.13 | 13.94 | 14.07 | 53,355 | +0.13(+0.92%) |
Jul 22, 2004 | 14.37 | 14.37 | 13.94 | 13.94 | 41,420 | -0.36(-2.49%) |
Jul 21, 2004 | 14.39 | 14.39 | 14.28 | 14.30 | 41,069 | +0.02(+0.16%) |
Jul 20, 2004 | 14.20 | 14.36 | 14.04 | 14.28 | 58,621 | +0.08(+0.54%) |
Jul 19, 2004 | 14.26 | 14.26 | 14.16 | 14.20 | 83,895 | -0.03(-0.20%) |
Jul 16, 2004 | 14.22 | 14.38 | 14.22 | 14.23 | 35,102 | -0.05(-0.34%) |
Jul 15, 2004 | 14.24 | 14.28 | 14.17 | 14.28 | 62,833 | +0.02(+0.12%) |
Jul 14, 2004 | 14.23 | 14.32 | 14.20 | 14.26 | 38,963 | -0.00(-0.02%) |
Jul 13, 2004 | 14.02 | 14.37 | 14.02 | 14.26 | 55,461 | +0.16(+1.13%) |
Jul 12, 2004 | 13.79 | 14.13 | 13.73 | 14.10 | 84,597 | +0.26(+1.87%) |
Jul 09, 2004 | 13.79 | 13.88 | 13.79 | 13.85 | 50,196 | -0.00(-0.02%) |
Jul 08, 2004 | 13.78 | 13.93 | 13.71 | 13.85 | 48,441 | +0.13(+0.98%) |
Jul 07, 2004 | 13.68 | 13.79 | 13.62 | 13.71 | 37,559 | +0.03(+0.19%) |
Jul 06, 2004 | 13.85 | 13.89 | 13.69 | 13.69 | 59,323 | -0.19(-1.37%) |
Jul 02, 2004 | 13.80 | 13.93 | 13.77 | 13.88 | 18,253 | +0.01(+0.10%) |
Jul 01, 2004 | 13.80 | 13.87 | 13.75 | 13.87 | 66,343 | +0.03(+0.23%) |
Jun 30, 2004 | 13.93 | 13.98 | 13.78 | 13.83 | 33,347 | +0.04(+0.31%) |
Jun 29, 2004 | 13.57 | 13.92 | 13.51 | 13.79 | 151,291 | +0.23(+1.72%) |
Jun 28, 2004 | 13.53 | 13.59 | 13.45 | 13.56 | 81,437 | +0.20(+1.49%) |
Jun 25, 2004 | 13.83 | 13.87 | 13.35 | 13.36 | 350,323 | -0.38(-2.76%) |
Jun 24, 2004 | 13.50 | 13.81 | 13.50 | 13.74 | 61,429 | +0.23(+1.73%) |
Jun 23, 2004 | 13.83 | 13.83 | 13.50 | 13.50 | 38,963 | -0.14(-1.04%) |
Jun 22, 2004 | 13.34 | 13.79 | 13.27 | 13.65 | 45,633 | +0.26(+1.91%) |
Jun 21, 2004 | 13.30 | 13.39 | 13.27 | 13.39 | 70,556 | +0.08(+0.60%) |
Jun 18, 2004 | 13.50 | 13.75 | 13.30 | 13.31 | 366,821 | +0.00(+0.02%) |
Jun 17, 2004 | 13.40 | 13.45 | 13.21 | 13.31 | 81,788 | +0.03(+0.24%) |
Jun 16, 2004 | 13.42 | 13.51 | 13.25 | 13.28 | 103,201 | -0.15(-1.12%) |
Jun 15, 2004 | 13.43 | 13.83 | 13.42 | 13.43 | 81,086 | -0.02(-0.15%) |
Jun 14, 2004 | 13.69 | 13.69 | 13.41 | 13.45 | 79,682 | -0.31(-2.26%) |
Jun 10, 2004 | 13.53 | 13.84 | 13.53 | 13.76 | 44,931 | +0.22(+1.62%) |
Jun 09, 2004 | 13.85 | 13.85 | 13.53 | 13.54 | 34,751 | -0.22(-1.59%) |
Jun 08, 2004 | 13.62 | 13.86 | 13.53 | 13.76 | 67,747 | -0.09(-0.64%) |
Jun 07, 2004 | 13.63 | 13.85 | 13.62 | 13.85 | 25,624 | +0.20(+1.44%) |
Jun 04, 2004 | 13.50 | 13.65 | 13.50 | 13.65 | 109,168 | +0.15(+1.08%) |
Jun 03, 2004 | 13.51 | 13.57 | 13.47 | 13.50 | 57,568 | -0.03(-0.21%) |
Jun 02, 2004 | 13.70 | 13.77 | 13.50 | 13.53 | 78,629 | -0.14(-1.02%) |
Jun 01, 2004 | 13.56 | 13.71 | 13.56 | 13.67 | 62,482 | +0.05(+0.36%) |
May 28, 2004 | 13.70 | 13.70 | 13.50 | 13.62 | 38,612 | -0.12(-0.87%) |
May 27, 2004 | 13.53 | 13.80 | 13.53 | 13.74 | 53,004 | +0.21(+1.54%) |
May 26, 2004 | 13.63 | 13.79 | 13.53 | 13.53 | 45,984 | -0.07(-0.48%) |
May 25, 2004 | 13.19 | 13.61 | 13.19 | 13.60 | 42,825 | +0.41(+3.11%) |
May 24, 2004 | 13.29 | 13.52 | 13.19 | 13.19 | 49,143 | -0.10(-0.73%) |
May 21, 2004 | 13.36 | 13.46 | 13.25 | 13.29 | 63,184 | +0.04(+0.30%) |
May 20, 2004 | 13.25 | 13.45 | 13.25 | 13.25 | 63,886 | -0.02(-0.17%) |
May 19, 2004 | 13.20 | 13.38 | 13.05 | 13.27 | 77,576 | +0.17(+1.26%) |
May 18, 2004 | 12.84 | 13.10 | 12.84 | 13.10 | 69,503 | +0.28(+2.15%) |
May 17, 2004 | 13.17 | 13.21 | 12.83 | 12.83 | 127,422 | -0.34(-2.57%) |
May 14, 2004 | 13.48 | 13.58 | 13.17 | 13.17 | 106,711 | -0.22(-1.62%) |
May 13, 2004 | 13.40 | 13.54 | 13.32 | 13.38 | 117,944 | +0.02(+0.15%) |
May 12, 2004 | 13.47 | 13.48 | 13.22 | 13.36 | 46,686 | -0.16(-1.16%) |
May 11, 2004 | 13.21 | 13.67 | 13.21 | 13.52 | 24,922 | +0.31(+2.35%) |
May 10, 2004 | 13.62 | 13.62 | 13.21 | 13.21 | 50,898 | -0.38(-2.81%) |
May 07, 2004 | 13.57 | 13.75 | 13.53 | 13.59 | 233,431 | +0.03(+0.23%) |
May 06, 2004 | 13.56 | 13.67 | 13.56 | 13.56 | 83,544 | -0.02(-0.17%) |
May 05, 2004 | 13.40 | 13.67 | 13.40 | 13.58 | 127,773 | -0.01(-0.06%) |
May 04, 2004 | 13.60 | 13.76 | 13.59 | 13.59 | 126,720 | +0.00(+0.02%) |