Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.30 | 13.74 | 12.41 | 13.44 | 243,068 | +0.20(+1.55%) |
Jul 29, 2004 | 14.17 | 14.40 | 13.05 | 13.24 | 196,752 | -0.92(-6.47%) |
Jul 28, 2004 | 13.27 | 15.26 | 12.68 | 14.16 | 516,810 | -3.11(-18.01%) |
Jul 27, 2004 | 17.57 | 17.57 | 16.72 | 17.27 | 23,463 | -0.24(-1.36%) |
Jul 26, 2004 | 17.77 | 18.08 | 16.93 | 17.50 | 90,554 | +0.46(+2.69%) |
Jul 23, 2004 | 17.66 | 17.85 | 16.83 | 17.04 | 63,669 | -0.04(-0.24%) |
Jul 22, 2004 | 17.51 | 17.51 | 16.39 | 17.09 | 46,682 | -0.51(-2.88%) |
Jul 21, 2004 | 18.00 | 18.12 | 17.28 | 17.59 | 31,773 | -0.34(-1.87%) |
Jul 20, 2004 | 17.92 | 18.00 | 17.69 | 17.93 | 54,381 | +0.01(+0.05%) |
Jul 19, 2004 | 17.02 | 18.04 | 17.02 | 17.92 | 177,932 | +1.25(+7.51%) |
Jul 16, 2004 | 16.83 | 17.17 | 16.53 | 16.67 | 19,675 | -0.24(-1.40%) |
Jul 15, 2004 | 15.92 | 17.18 | 15.86 | 16.91 | 65,135 | +1.01(+6.38%) |
Jul 14, 2004 | 16.46 | 16.86 | 15.77 | 15.89 | 42,894 | -0.59(-3.57%) |
Jul 13, 2004 | 15.93 | 16.79 | 15.39 | 16.48 | 25,296 | +0.55(+3.44%) |
Jul 12, 2004 | 15.91 | 16.20 | 15.31 | 15.93 | 92,143 | -0.39(-2.41%) |
Jul 09, 2004 | 15.80 | 16.64 | 15.80 | 16.32 | 87,499 | -0.42(-2.49%) |
Jul 08, 2004 | 18.28 | 18.28 | 16.56 | 16.74 | 149,947 | -1.36(-7.50%) |
Jul 07, 2004 | 18.26 | 18.67 | 18.09 | 18.10 | 47,538 | -0.56(-3.02%) |
Jul 06, 2004 | 18.90 | 18.90 | 18.48 | 18.67 | 56,459 | -0.14(-0.74%) |
Jul 02, 2004 | 18.62 | 18.83 | 18.31 | 18.80 | 44,238 | +0.19(+1.01%) |
Jul 01, 2004 | 18.81 | 18.82 | 18.43 | 18.62 | 27,985 | -0.03(-0.18%) |
Jun 30, 2004 | 18.83 | 18.83 | 18.38 | 18.65 | 38,861 | +0.11(+0.57%) |
Jun 29, 2004 | 18.91 | 19.43 | 18.05 | 18.54 | 55,726 | +0.13(+0.71%) |
Jun 28, 2004 | 18.44 | 18.82 | 18.26 | 18.41 | 86,277 | +0.03(+0.18%) |
Jun 25, 2004 | 18.08 | 18.40 | 17.52 | 18.38 | 554,083 | +0.09(+0.49%) |
Jun 24, 2004 | 17.35 | 18.76 | 16.23 | 18.29 | 156,546 | +0.97(+5.57%) |
Jun 23, 2004 | 16.57 | 17.32 | 16.37 | 17.32 | 89,699 | +0.75(+4.54%) |
Jun 22, 2004 | 16.58 | 16.61 | 16.31 | 16.57 | 48,149 | -0.02(-0.10%) |
Jun 21, 2004 | 16.20 | 16.61 | 16.20 | 16.59 | 20,164 | +0.27(+1.65%) |
Jun 18, 2004 | 16.41 | 16.65 | 16.32 | 16.32 | 27,863 | -0.16(-0.99%) |
Jun 17, 2004 | 16.37 | 16.57 | 16.31 | 16.48 | 49,371 | +0.11(+0.70%) |
Jun 16, 2004 | 16.21 | 16.37 | 16.21 | 16.37 | 17,964 | +0.04(+0.25%) |
Jun 15, 2004 | 16.08 | 16.37 | 16.08 | 16.32 | 14,786 | -0.04(-0.25%) |
Jun 14, 2004 | 15.63 | 16.37 | 15.14 | 16.37 | 74,057 | +0.01(+0.05%) |
Jun 10, 2004 | 16.37 | 16.37 | 16.19 | 16.36 | 14,053 | +0.00(+0.00%) |
Jun 09, 2004 | 16.44 | 16.64 | 16.28 | 16.36 | 32,140 | -0.08(-0.50%) |
Jun 08, 2004 | 16.60 | 16.61 | 16.37 | 16.44 | 19,064 | -0.34(-2.00%) |
Jun 07, 2004 | 16.60 | 16.99 | 16.60 | 16.77 | 36,661 | +0.03(+0.20%) |
Jun 04, 2004 | 17.27 | 17.39 | 16.60 | 16.74 | 39,228 | -0.35(-2.06%) |
Jun 03, 2004 | 16.85 | 17.48 | 16.34 | 17.09 | 32,995 | +0.37(+2.20%) |
Jun 02, 2004 | 16.86 | 16.86 | 16.06 | 16.73 | 39,961 | -0.13(-0.78%) |
Jun 01, 2004 | 15.90 | 17.16 | 15.90 | 16.86 | 49,126 | +0.05(+0.29%) |
May 28, 2004 | 16.65 | 16.81 | 16.02 | 16.81 | 27,618 | +0.24(+1.43%) |
May 27, 2004 | 17.12 | 17.18 | 16.27 | 16.57 | 98,987 | -0.48(-2.83%) |
May 26, 2004 | 17.27 | 17.27 | 17.02 | 17.05 | 76,867 | +0.09(+0.53%) |
May 25, 2004 | 16.61 | 16.98 | 16.14 | 16.96 | 79,800 | +0.29(+1.72%) |
May 24, 2004 | 17.50 | 17.50 | 16.40 | 16.68 | 52,670 | -0.41(-2.39%) |
May 21, 2004 | 17.21 | 17.21 | 16.98 | 17.09 | 45,827 | +0.29(+1.75%) |
May 20, 2004 | 17.63 | 17.80 | 16.22 | 16.79 | 50,715 | -0.44(-2.56%) |
May 19, 2004 | 17.43 | 17.98 | 17.09 | 17.23 | 82,978 | -0.07(-0.43%) |
May 18, 2004 | 17.73 | 17.73 | 17.00 | 17.31 | 116,096 | +0.46(+2.72%) |
May 17, 2004 | 16.77 | 17.50 | 16.41 | 16.85 | 132,838 | +0.16(+0.98%) |
May 14, 2004 | 16.50 | 16.77 | 16.32 | 16.68 | 56,581 | +0.28(+1.70%) |
May 13, 2004 | 16.43 | 16.68 | 16.31 | 16.41 | 88,355 | +0.00(+0.00%) |
May 12, 2004 | 16.36 | 16.48 | 16.16 | 16.41 | 63,547 | +0.12(+0.75%) |
May 11, 2004 | 16.36 | 16.69 | 16.04 | 16.28 | 104,975 | -0.08(-0.50%) |
May 10, 2004 | 15.88 | 16.37 | 15.58 | 16.37 | 116,340 | +0.38(+2.35%) |
May 07, 2004 | 15.83 | 16.03 | 15.63 | 15.99 | 18,453 | -0.17(-1.06%) |
May 06, 2004 | 16.33 | 16.33 | 15.61 | 16.16 | 28,229 | -0.10(-0.60%) |
May 05, 2004 | 15.45 | 16.26 | 15.31 | 16.26 | 27,985 | +0.70(+4.52%) |
May 04, 2004 | 14.84 | 15.56 | 14.84 | 15.56 | 70,146 | +0.42(+2.76%) |