Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.85 | 17.56 | 16.85 | 17.09 | 1,975,092 | +0.26(+1.55%) |
Jul 29, 2004 | 16.82 | 17.14 | 16.73 | 16.82 | 1,869,548 | +0.02(+0.10%) |
Jul 28, 2004 | 16.42 | 17.35 | 16.02 | 16.81 | 3,689,019 | +1.64(+10.82%) |
Jul 27, 2004 | 15.07 | 15.31 | 14.89 | 15.17 | 687,137 | +0.22(+1.48%) |
Jul 26, 2004 | 15.09 | 15.23 | 14.82 | 14.95 | 518,536 | +0.00(+0.00%) |
Jul 23, 2004 | 14.99 | 15.17 | 14.89 | 14.95 | 438,582 | -0.08(-0.54%) |
Jul 22, 2004 | 15.21 | 15.21 | 14.86 | 15.03 | 1,006,340 | -0.29(-1.92%) |
Jul 21, 2004 | 15.68 | 15.84 | 15.32 | 15.32 | 616,734 | -0.16(-1.00%) |
Jul 20, 2004 | 15.62 | 15.68 | 15.41 | 15.48 | 555,146 | -0.14(-0.89%) |
Jul 19, 2004 | 15.84 | 15.84 | 15.53 | 15.62 | 535,311 | -0.22(-1.39%) |
Jul 16, 2004 | 15.56 | 15.91 | 15.45 | 15.84 | 1,861,957 | +0.40(+2.59%) |
Jul 15, 2004 | 15.39 | 15.48 | 15.32 | 15.44 | 1,415,048 | +0.05(+0.32%) |
Jul 14, 2004 | 15.31 | 15.63 | 14.97 | 15.39 | 2,256,094 | -0.62(-3.88%) |
Jul 13, 2004 | 15.80 | 16.04 | 15.59 | 16.01 | 1,060,214 | +0.23(+1.45%) |
Jul 12, 2004 | 15.82 | 15.90 | 15.65 | 15.78 | 293,613 | -0.04(-0.26%) |
Jul 09, 2004 | 15.62 | 15.85 | 15.61 | 15.82 | 774,927 | +0.20(+1.25%) |
Jul 08, 2004 | 16.01 | 16.02 | 15.60 | 15.62 | 618,081 | -0.41(-2.55%) |
Jul 07, 2004 | 15.75 | 16.03 | 15.71 | 16.03 | 892,348 | +0.29(+1.87%) |
Jul 06, 2004 | 15.70 | 15.84 | 15.57 | 15.74 | 681,627 | +0.05(+0.31%) |
Jul 02, 2004 | 15.99 | 15.99 | 15.63 | 15.69 | 687,994 | -0.30(-1.89%) |
Jul 01, 2004 | 16.64 | 16.64 | 15.60 | 15.99 | 2,077,820 | -0.65(-3.88%) |
Jun 30, 2004 | 16.33 | 16.65 | 16.22 | 16.64 | 743,093 | +0.32(+1.95%) |
Jun 29, 2004 | 16.25 | 16.37 | 16.18 | 16.32 | 782,029 | +0.07(+0.45%) |
Jun 28, 2004 | 16.57 | 16.69 | 16.17 | 16.24 | 1,411,252 | -0.20(-1.19%) |
Jun 25, 2004 | 16.31 | 16.44 | 16.21 | 16.44 | 417,155 | +0.11(+0.70%) |
Jun 24, 2004 | 16.43 | 16.48 | 16.28 | 16.33 | 598,000 | -0.11(-0.65%) |
Jun 23, 2004 | 16.11 | 16.43 | 16.11 | 16.43 | 624,937 | +0.22(+1.36%) |
Jun 22, 2004 | 15.93 | 16.24 | 15.92 | 16.21 | 477,029 | +0.29(+1.85%) |
Jun 21, 2004 | 16.08 | 16.15 | 15.88 | 15.92 | 389,361 | -0.16(-1.02%) |
Jun 18, 2004 | 16.06 | 16.19 | 15.93 | 16.08 | 363,404 | +0.03(+0.20%) |
Jun 17, 2004 | 15.76 | 16.09 | 15.68 | 16.05 | 640,120 | +0.33(+2.13%) |
Jun 16, 2004 | 15.98 | 16.04 | 15.64 | 15.71 | 588,817 | -0.33(-2.04%) |
Jun 15, 2004 | 15.93 | 16.11 | 15.90 | 16.04 | 690,443 | +0.21(+1.34%) |
Jun 14, 2004 | 15.93 | 16.01 | 15.79 | 15.83 | 684,811 | -0.10(-0.62%) |
Jun 10, 2004 | 15.96 | 16.13 | 15.78 | 15.93 | 904,102 | -0.02(-0.10%) |
Jun 09, 2004 | 16.35 | 16.36 | 15.88 | 15.94 | 530,413 | -0.41(-2.50%) |
Jun 08, 2004 | 16.30 | 16.35 | 16.10 | 16.35 | 568,860 | +0.05(+0.30%) |
Jun 07, 2004 | 15.86 | 16.31 | 15.83 | 16.30 | 544,249 | +0.55(+3.47%) |
Jun 04, 2004 | 15.80 | 15.91 | 15.57 | 15.75 | 1,250,610 | +0.03(+0.21%) |
Jun 03, 2004 | 15.97 | 16.01 | 15.72 | 15.72 | 614,040 | -0.19(-1.18%) |
Jun 02, 2004 | 15.91 | 16.06 | 15.78 | 15.91 | 924,305 | +0.08(+0.52%) |
Jun 01, 2004 | 15.65 | 15.84 | 15.56 | 15.83 | 1,207,878 | +0.18(+1.15%) |
May 28, 2004 | 15.43 | 15.70 | 15.42 | 15.65 | 557,840 | +0.20(+1.32%) |
May 27, 2004 | 15.46 | 15.87 | 15.30 | 15.44 | 1,265,915 | +0.21(+1.39%) |
May 26, 2004 | 15.09 | 15.29 | 14.99 | 15.23 | 1,130,251 | +0.15(+0.97%) |
May 25, 2004 | 14.86 | 15.13 | 14.78 | 15.08 | 953,324 | +0.13(+0.87%) |
May 24, 2004 | 14.95 | 15.26 | 14.76 | 14.95 | 622,244 | +0.17(+1.16%) |
May 21, 2004 | 14.70 | 14.82 | 14.54 | 14.78 | 1,119,231 | +0.05(+0.33%) |
May 20, 2004 | 15.02 | 15.04 | 14.52 | 14.73 | 1,319,789 | -0.25(-1.69%) |
May 19, 2004 | 15.21 | 15.51 | 14.95 | 14.99 | 1,819,592 | -0.11(-0.76%) |
May 18, 2004 | 15.35 | 15.42 | 15.09 | 15.10 | 2,410,614 | -0.48(-3.09%) |
May 17, 2004 | 15.84 | 15.84 | 15.39 | 15.58 | 1,014,789 | -0.31(-1.95%) |
May 14, 2004 | 15.93 | 16.10 | 15.70 | 15.89 | 1,330,196 | -0.03(-0.21%) |
May 13, 2004 | 15.44 | 16.18 | 15.40 | 15.93 | 1,472,473 | +0.29(+1.88%) |
May 12, 2004 | 15.47 | 15.69 | 15.26 | 15.63 | 1,343,053 | +0.24(+1.54%) |
May 11, 2004 | 15.31 | 15.52 | 15.27 | 15.40 | 1,092,416 | +0.04(+0.27%) |
May 10, 2004 | 15.48 | 15.48 | 14.99 | 15.35 | 1,906,036 | -0.16(-1.05%) |
May 07, 2004 | 15.79 | 16.05 | 15.35 | 15.52 | 816,557 | -0.27(-1.71%) |
May 06, 2004 | 16.06 | 16.06 | 15.60 | 15.79 | 1,105,028 | -0.28(-1.73%) |
May 05, 2004 | 16.33 | 16.33 | 15.89 | 16.06 | 1,048,950 | -0.20(-1.26%) |
May 04, 2004 | 16.34 | 16.42 | 15.89 | 16.27 | 1,346,236 | +0.10(+0.61%) |