Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.00 | 15.05 | 14.96 | 14.98 | 31,968 | +0.02(+0.12%) |
Jul 29, 2004 | 14.93 | 14.99 | 14.91 | 14.96 | 68,385 | +0.06(+0.39%) |
Jul 28, 2004 | 14.80 | 14.92 | 14.77 | 14.91 | 48,926 | +0.08(+0.51%) |
Jul 27, 2004 | 14.75 | 14.84 | 14.75 | 14.83 | 25,019 | +0.05(+0.34%) |
Jul 26, 2004 | 14.81 | 14.92 | 14.69 | 14.78 | 42,810 | -0.06(-0.41%) |
Jul 23, 2004 | 14.70 | 14.86 | 14.70 | 14.84 | 97,018 | +0.04(+0.29%) |
Jul 22, 2004 | 14.75 | 14.87 | 14.75 | 14.80 | 70,053 | +0.07(+0.46%) |
Jul 21, 2004 | 14.78 | 14.81 | 14.69 | 14.73 | 28,910 | -0.10(-0.65%) |
Jul 20, 2004 | 14.69 | 14.84 | 14.64 | 14.83 | 30,300 | +0.06(+0.44%) |
Jul 19, 2004 | 14.63 | 14.77 | 14.59 | 14.76 | 45,034 | +0.19(+1.28%) |
Jul 16, 2004 | 14.75 | 14.80 | 14.56 | 14.58 | 38,640 | -0.04(-0.25%) |
Jul 15, 2004 | 14.82 | 14.85 | 14.60 | 14.61 | 42,254 | -0.26(-1.77%) |
Jul 14, 2004 | 14.73 | 14.89 | 14.70 | 14.87 | 67,551 | +0.12(+0.78%) |
Jul 13, 2004 | 14.55 | 14.77 | 14.49 | 14.76 | 65,327 | +0.17(+1.16%) |
Jul 12, 2004 | 14.56 | 14.64 | 14.53 | 14.59 | 66,717 | -0.04(-0.27%) |
Jul 09, 2004 | 14.59 | 14.66 | 14.56 | 14.63 | 118,423 | +0.04(+0.27%) |
Jul 08, 2004 | 14.57 | 14.62 | 14.51 | 14.59 | 204,044 | +0.01(+0.05%) |
Jul 07, 2004 | 14.48 | 14.62 | 14.48 | 14.58 | 109,249 | +0.24(+1.66%) |
Jul 06, 2004 | 14.35 | 14.43 | 14.30 | 14.35 | 73,945 | -0.06(-0.40%) |
Jul 02, 2004 | 14.40 | 14.47 | 14.32 | 14.40 | 241,295 | +0.18(+1.24%) |
Jul 01, 2004 | 14.32 | 14.32 | 14.21 | 14.23 | 28,076 | -0.17(-1.20%) |
Jun 30, 2004 | 14.18 | 14.40 | 14.09 | 14.40 | 62,547 | +0.19(+1.34%) |
Jun 29, 2004 | 14.32 | 14.36 | 14.12 | 14.21 | 148,446 | -0.20(-1.40%) |
Jun 28, 2004 | 14.25 | 14.41 | 14.25 | 14.41 | 51,984 | +0.26(+1.83%) |
Jun 25, 2004 | 14.36 | 14.36 | 14.15 | 14.15 | 35,026 | -0.21(-1.43%) |
Jun 24, 2004 | 14.36 | 14.49 | 14.35 | 14.36 | 187,643 | +0.04(+0.28%) |
Jun 23, 2004 | 14.30 | 14.33 | 14.19 | 14.32 | 43,088 | +0.18(+1.30%) |
Jun 22, 2004 | 13.97 | 14.22 | 13.97 | 14.13 | 135,103 | +0.21(+1.50%) |
Jun 21, 2004 | 13.90 | 14.01 | 13.90 | 13.93 | 125,929 | -0.03(-0.23%) |
Jun 18, 2004 | 14.02 | 14.20 | 13.92 | 13.96 | 61,435 | -0.04(-0.31%) |
Jun 17, 2004 | 14.08 | 14.08 | 13.98 | 14.00 | 34,470 | -0.08(-0.54%) |
Jun 16, 2004 | 14.04 | 14.12 | 14.01 | 14.08 | 69,775 | -0.06(-0.46%) |
Jun 15, 2004 | 13.91 | 14.16 | 13.91 | 14.14 | 58,377 | +0.22(+1.60%) |
Jun 14, 2004 | 13.99 | 14.01 | 13.87 | 13.92 | 43,366 | -0.16(-1.12%) |
Jun 10, 2004 | 14.09 | 14.17 | 14.05 | 14.08 | 33,358 | -0.05(-0.36%) |
Jun 09, 2004 | 14.34 | 14.34 | 14.09 | 14.13 | 57,821 | -0.23(-1.63%) |
Jun 08, 2004 | 14.32 | 14.38 | 14.28 | 14.36 | 67,829 | +0.01(+0.08%) |
Jun 07, 2004 | 14.23 | 14.37 | 14.23 | 14.35 | 80,617 | +0.21(+1.48%) |
Jun 04, 2004 | 14.26 | 14.26 | 14.14 | 14.14 | 66,995 | +0.08(+0.56%) |
Jun 03, 2004 | 14.05 | 14.15 | 14.03 | 14.06 | 63,659 | +0.01(+0.08%) |
Jun 02, 2004 | 14.18 | 14.19 | 14.00 | 14.05 | 75,335 | -0.01(-0.08%) |
Jun 01, 2004 | 14.08 | 14.09 | 13.95 | 14.06 | 109,527 | +0.03(+0.18%) |
May 28, 2004 | 13.90 | 14.12 | 13.89 | 14.04 | 197,928 | +0.10(+0.70%) |
May 27, 2004 | 13.92 | 13.94 | 13.80 | 13.94 | 116,755 | +0.23(+1.68%) |
May 26, 2004 | 13.91 | 14.01 | 13.67 | 13.71 | 173,465 | +0.05(+0.37%) |
May 25, 2004 | 13.35 | 13.67 | 13.35 | 13.66 | 122,315 | +0.29(+2.21%) |
May 24, 2004 | 13.39 | 13.39 | 13.27 | 13.36 | 50,872 | +0.07(+0.51%) |
May 21, 2004 | 13.23 | 13.34 | 13.20 | 13.30 | 84,786 | +0.12(+0.90%) |
May 20, 2004 | 13.13 | 13.22 | 13.09 | 13.18 | 131,211 | +0.09(+0.66%) |
May 19, 2004 | 13.32 | 13.46 | 13.08 | 13.09 | 167,627 | +0.05(+0.36%) |
May 18, 2004 | 12.92 | 13.06 | 12.92 | 13.04 | 107,860 | +0.17(+1.34%) |
May 17, 2004 | 13.02 | 13.06 | 12.83 | 12.87 | 165,681 | -0.10(-0.80%) |
May 14, 2004 | 12.99 | 13.06 | 12.98 | 12.98 | 101,466 | -0.07(-0.55%) |
May 13, 2004 | 13.21 | 13.25 | 13.02 | 13.05 | 212,662 | -0.15(-1.17%) |
May 12, 2004 | 13.24 | 13.24 | 12.99 | 13.20 | 194,592 | -0.06(-0.46%) |
May 11, 2004 | 13.31 | 13.31 | 13.21 | 13.26 | 116,477 | +0.04(+0.33%) |
May 10, 2004 | 13.33 | 13.33 | 13.16 | 13.22 | 287,997 | -0.17(-1.29%) |
May 07, 2004 | 13.62 | 13.63 | 13.39 | 13.39 | 117,867 | -0.34(-2.46%) |
May 06, 2004 | 13.80 | 13.84 | 13.61 | 13.73 | 120,925 | -0.04(-0.31%) |
May 05, 2004 | 13.80 | 13.85 | 13.76 | 13.77 | 72,555 | -0.13(-0.91%) |
May 04, 2004 | 13.73 | 13.91 | 13.73 | 13.90 | 64,215 | +0.28(+2.09%) |