Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.58 | 14.67 | 14.39 | 14.41 | 41,539 | -0.21(-1.47%) |
Jul 29, 2004 | 14.67 | 14.74 | 14.46 | 14.63 | 26,199 | +0.07(+0.48%) |
Jul 28, 2004 | 14.36 | 14.62 | 14.28 | 14.56 | 62,050 | -0.09(-0.63%) |
Jul 27, 2004 | 14.33 | 14.65 | 14.33 | 14.65 | 58,085 | +0.31(+2.14%) |
Jul 26, 2004 | 14.34 | 14.59 | 14.32 | 14.34 | 84,112 | -0.06(-0.44%) |
Jul 23, 2004 | 14.25 | 14.54 | 14.25 | 14.41 | 65,497 | +0.13(+0.93%) |
Jul 22, 2004 | 14.86 | 14.86 | 14.27 | 14.27 | 101,865 | -0.41(-2.81%) |
Jul 21, 2004 | 15.35 | 15.35 | 14.68 | 14.68 | 88,938 | -0.55(-3.58%) |
Jul 20, 2004 | 14.89 | 15.24 | 14.89 | 15.23 | 55,155 | +0.33(+2.22%) |
Jul 19, 2004 | 14.82 | 15.03 | 14.81 | 14.90 | 42,573 | +0.05(+0.35%) |
Jul 16, 2004 | 14.97 | 15.10 | 14.85 | 14.85 | 46,192 | -0.09(-0.62%) |
Jul 15, 2004 | 15.00 | 15.14 | 14.91 | 14.94 | 39,126 | -0.02(-0.16%) |
Jul 14, 2004 | 14.80 | 15.16 | 14.79 | 14.96 | 66,704 | -0.01(-0.04%) |
Jul 13, 2004 | 15.25 | 15.43 | 14.82 | 14.97 | 53,432 | +0.16(+1.06%) |
Jul 12, 2004 | 14.80 | 15.05 | 14.80 | 14.81 | 56,017 | -0.08(-0.55%) |
Jul 09, 2004 | 14.69 | 14.99 | 14.69 | 14.89 | 39,470 | +0.09(+0.59%) |
Jul 08, 2004 | 14.95 | 15.17 | 14.80 | 14.81 | 92,385 | -0.18(-1.20%) |
Jul 07, 2004 | 15.22 | 15.22 | 14.93 | 14.99 | 92,041 | -0.10(-0.69%) |
Jul 06, 2004 | 15.17 | 15.29 | 15.06 | 15.09 | 73,770 | -0.11(-0.73%) |
Jul 02, 2004 | 15.15 | 15.35 | 15.15 | 15.20 | 42,745 | +0.05(+0.31%) |
Jul 01, 2004 | 15.51 | 15.64 | 15.15 | 15.15 | 104,451 | -0.43(-2.75%) |
Jun 30, 2004 | 15.66 | 15.77 | 15.44 | 15.58 | 134,269 | -0.08(-0.52%) |
Jun 29, 2004 | 15.50 | 15.66 | 15.50 | 15.66 | 103,934 | +0.06(+0.37%) |
Jun 28, 2004 | 15.34 | 15.66 | 15.17 | 15.61 | 126,341 | +0.31(+2.01%) |
Jun 25, 2004 | 15.50 | 15.73 | 15.23 | 15.30 | 352,480 | +0.03(+0.23%) |
Jun 24, 2004 | 15.32 | 15.50 | 15.26 | 15.26 | 41,194 | -0.19(-1.24%) |
Jun 23, 2004 | 15.29 | 15.52 | 15.28 | 15.46 | 67,393 | +0.09(+0.60%) |
Jun 22, 2004 | 15.28 | 15.40 | 15.23 | 15.36 | 70,668 | -0.09(-0.56%) |
Jun 21, 2004 | 15.31 | 15.52 | 15.29 | 15.45 | 59,809 | -0.01(-0.08%) |
Jun 18, 2004 | 15.26 | 15.47 | 15.16 | 15.46 | 160,813 | +0.02(+0.11%) |
Jun 17, 2004 | 15.46 | 15.46 | 15.28 | 15.44 | 36,713 | -0.01(-0.08%) |
Jun 16, 2004 | 15.15 | 15.46 | 15.15 | 15.46 | 87,559 | +0.18(+1.18%) |
Jun 15, 2004 | 15.21 | 15.36 | 15.01 | 15.28 | 104,278 | +0.21(+1.39%) |
Jun 14, 2004 | 15.26 | 15.27 | 15.03 | 15.07 | 114,275 | -0.16(-1.07%) |
Jun 10, 2004 | 15.03 | 15.25 | 14.95 | 15.23 | 134,959 | +0.20(+1.35%) |
Jun 09, 2004 | 15.18 | 15.18 | 14.97 | 15.03 | 56,017 | -0.06(-0.38%) |
Jun 08, 2004 | 15.03 | 15.20 | 15.03 | 15.08 | 37,574 | -0.12(-0.76%) |
Jun 07, 2004 | 14.71 | 15.20 | 14.71 | 15.20 | 66,876 | +0.31(+2.06%) |
Jun 04, 2004 | 15.07 | 15.16 | 14.74 | 14.89 | 41,366 | -0.05(-0.31%) |
Jun 03, 2004 | 15.06 | 15.18 | 14.81 | 14.94 | 55,155 | -0.26(-1.68%) |
Jun 02, 2004 | 14.92 | 15.20 | 14.79 | 15.19 | 50,329 | +0.17(+1.12%) |
Jun 01, 2004 | 14.59 | 15.03 | 14.58 | 15.03 | 64,980 | +0.20(+1.33%) |
May 28, 2004 | 14.96 | 14.96 | 14.81 | 14.83 | 58,775 | -0.08(-0.54%) |
May 27, 2004 | 15.06 | 15.06 | 14.82 | 14.91 | 47,054 | -0.06(-0.39%) |
May 26, 2004 | 15.00 | 15.03 | 14.82 | 14.97 | 58,258 | +0.02(+0.16%) |
May 25, 2004 | 14.38 | 14.99 | 14.37 | 14.95 | 80,320 | +0.32(+2.18%) |
May 24, 2004 | 14.64 | 14.65 | 14.42 | 14.63 | 65,497 | +0.12(+0.84%) |
May 21, 2004 | 14.57 | 14.57 | 14.40 | 14.50 | 57,568 | +0.03(+0.20%) |
May 20, 2004 | 14.42 | 14.61 | 14.36 | 14.48 | 35,161 | -0.05(-0.32%) |
May 19, 2004 | 14.46 | 14.79 | 14.24 | 14.52 | 95,488 | +0.16(+1.13%) |
May 18, 2004 | 14.21 | 14.39 | 14.10 | 14.36 | 28,784 | +0.17(+1.23%) |
May 17, 2004 | 14.18 | 14.37 | 14.07 | 14.19 | 88,421 | -0.22(-1.53%) |
May 14, 2004 | 14.45 | 14.54 | 14.20 | 14.41 | 62,395 | +0.03(+0.20%) |
May 13, 2004 | 14.50 | 14.67 | 14.33 | 14.38 | 49,984 | -0.27(-1.82%) |
May 12, 2004 | 14.75 | 14.75 | 13.96 | 14.64 | 91,179 | -0.05(-0.36%) |
May 11, 2004 | 14.42 | 14.72 | 14.22 | 14.70 | 62,395 | +0.47(+3.30%) |
May 10, 2004 | 14.74 | 14.79 | 14.23 | 14.23 | 104,278 | -0.57(-3.85%) |
May 07, 2004 | 15.11 | 15.33 | 14.78 | 14.79 | 81,182 | -0.32(-2.15%) |
May 06, 2004 | 15.28 | 15.48 | 15.04 | 15.12 | 81,182 | -0.21(-1.36%) |
May 05, 2004 | 15.28 | 15.60 | 15.28 | 15.33 | 55,500 | +0.00(+0.00%) |
May 04, 2004 | 15.49 | 15.51 | 15.27 | 15.33 | 58,430 | -0.08(-0.49%) |