Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.47 | 14.68 | 14.47 | 14.57 | 145,009 | +0.05(+0.34%) |
Jul 29, 2004 | 14.22 | 14.52 | 14.17 | 14.52 | 93,609 | +0.30(+2.09%) |
Jul 28, 2004 | 14.30 | 14.30 | 13.95 | 14.22 | 160,369 | -0.12(-0.86%) |
Jul 27, 2004 | 14.08 | 14.35 | 14.06 | 14.35 | 97,600 | +0.26(+1.88%) |
Jul 26, 2004 | 14.04 | 14.25 | 14.04 | 14.08 | 160,127 | +0.02(+0.12%) |
Jul 23, 2004 | 13.97 | 14.25 | 13.97 | 14.06 | 221,686 | +0.05(+0.35%) |
Jul 22, 2004 | 14.30 | 14.35 | 14.00 | 14.02 | 300,782 | -0.39(-2.70%) |
Jul 21, 2004 | 14.59 | 14.68 | 14.40 | 14.40 | 248,535 | -0.24(-1.64%) |
Jul 20, 2004 | 14.57 | 14.72 | 14.48 | 14.64 | 224,105 | +0.12(+0.80%) |
Jul 19, 2004 | 14.43 | 14.73 | 14.40 | 14.53 | 154,080 | +0.07(+0.51%) |
Jul 16, 2004 | 14.48 | 14.57 | 14.37 | 14.45 | 128,561 | -0.02(-0.11%) |
Jul 15, 2004 | 14.30 | 14.78 | 14.29 | 14.47 | 96,995 | +0.21(+1.51%) |
Jul 14, 2004 | 14.55 | 14.59 | 14.25 | 14.25 | 148,154 | -0.36(-2.49%) |
Jul 13, 2004 | 14.51 | 14.66 | 14.46 | 14.62 | 61,922 | +0.12(+0.86%) |
Jul 12, 2004 | 14.59 | 14.78 | 14.49 | 14.49 | 69,783 | -0.07(-0.51%) |
Jul 09, 2004 | 14.45 | 14.72 | 14.41 | 14.57 | 173,672 | +0.17(+1.21%) |
Jul 08, 2004 | 14.51 | 14.69 | 14.39 | 14.40 | 111,750 | -0.21(-1.42%) |
Jul 07, 2004 | 14.72 | 14.84 | 14.60 | 14.60 | 124,570 | -0.07(-0.51%) |
Jul 06, 2004 | 15.09 | 15.09 | 14.68 | 14.68 | 139,325 | -0.46(-3.06%) |
Jul 02, 2004 | 14.87 | 15.14 | 14.87 | 15.14 | 134,729 | +0.26(+1.72%) |
Jul 01, 2004 | 15.01 | 15.10 | 14.73 | 14.88 | 181,171 | -0.08(-0.55%) |
Jun 30, 2004 | 15.12 | 15.17 | 14.96 | 14.97 | 140,534 | -0.08(-0.55%) |
Jun 29, 2004 | 14.63 | 15.13 | 14.63 | 15.05 | 276,594 | +0.45(+3.06%) |
Jun 28, 2004 | 14.39 | 14.80 | 14.36 | 14.60 | 228,943 | +0.13(+0.91%) |
Jun 25, 2004 | 14.24 | 14.47 | 14.22 | 14.47 | 319,045 | +0.15(+1.04%) |
Jun 24, 2004 | 14.35 | 14.46 | 14.18 | 14.32 | 102,679 | -0.06(-0.40%) |
Jun 23, 2004 | 14.26 | 14.38 | 14.06 | 14.38 | 140,171 | +0.08(+0.58%) |
Jun 22, 2004 | 14.02 | 14.30 | 13.92 | 14.30 | 235,958 | +0.20(+1.41%) |
Jun 21, 2004 | 14.30 | 14.31 | 14.06 | 14.10 | 202,215 | -0.21(-1.45%) |
Jun 18, 2004 | 14.47 | 14.47 | 14.24 | 14.30 | 241,763 | -0.08(-0.57%) |
Jun 17, 2004 | 14.06 | 14.39 | 13.92 | 14.39 | 193,023 | +0.30(+2.11%) |
Jun 16, 2004 | 14.06 | 14.10 | 13.86 | 14.09 | 134,971 | +0.12(+0.83%) |
Jun 15, 2004 | 13.89 | 14.07 | 13.82 | 13.97 | 177,422 | +0.03(+0.24%) |
Jun 14, 2004 | 13.97 | 14.03 | 13.86 | 13.94 | 345,047 | -0.07(-0.47%) |
Jun 10, 2004 | 13.97 | 14.10 | 13.89 | 14.01 | 178,510 | +0.09(+0.65%) |
Jun 09, 2004 | 14.08 | 14.16 | 13.83 | 13.92 | 212,737 | -0.17(-1.17%) |
Jun 08, 2004 | 14.02 | 14.16 | 13.97 | 14.08 | 374,073 | +0.00(+0.00%) |
Jun 07, 2004 | 13.64 | 14.11 | 13.53 | 14.08 | 137,027 | +0.55(+4.10%) |
Jun 04, 2004 | 13.53 | 13.75 | 13.39 | 13.53 | 137,148 | +0.01(+0.06%) |
Jun 03, 2004 | 13.73 | 13.73 | 13.49 | 13.52 | 152,024 | -0.26(-1.86%) |
Jun 02, 2004 | 13.64 | 13.78 | 13.39 | 13.78 | 133,036 | +0.20(+1.46%) |
Jun 01, 2004 | 13.60 | 13.62 | 13.41 | 13.58 | 147,549 | -0.05(-0.36%) |
May 28, 2004 | 13.68 | 13.68 | 13.56 | 13.63 | 145,372 | -0.01(-0.06%) |
May 27, 2004 | 13.89 | 14.00 | 13.60 | 13.63 | 181,775 | -0.34(-2.43%) |
May 26, 2004 | 14.00 | 14.25 | 13.95 | 13.97 | 218,058 | +0.01(+0.06%) |
May 25, 2004 | 13.56 | 13.97 | 13.50 | 13.97 | 557,784 | +0.36(+2.67%) |
May 24, 2004 | 13.38 | 13.62 | 13.32 | 13.60 | 212,374 | +0.23(+1.73%) |
May 21, 2004 | 13.35 | 13.40 | 13.26 | 13.37 | 229,669 | +0.07(+0.50%) |
May 20, 2004 | 13.05 | 13.30 | 12.99 | 13.30 | 149,968 | +0.26(+1.96%) |
May 19, 2004 | 13.23 | 13.31 | 12.86 | 13.05 | 221,324 | -0.07(-0.57%) |
May 18, 2004 | 12.98 | 13.12 | 12.90 | 13.12 | 99,535 | +0.17(+1.34%) |
May 17, 2004 | 13.02 | 13.05 | 12.80 | 12.95 | 149,242 | -0.15(-1.14%) |
May 14, 2004 | 13.11 | 13.13 | 12.78 | 13.10 | 129,045 | -0.01(-0.06%) |
May 13, 2004 | 13.39 | 13.39 | 13.11 | 13.11 | 151,661 | -0.29(-2.16%) |
May 12, 2004 | 13.39 | 13.39 | 12.99 | 13.39 | 172,342 | +0.07(+0.56%) |
May 11, 2004 | 13.25 | 13.32 | 13.16 | 13.32 | 265,225 | +0.27(+2.09%) |
May 10, 2004 | 13.25 | 13.25 | 12.68 | 13.05 | 206,569 | -0.21(-1.56%) |
May 07, 2004 | 13.39 | 13.56 | 13.23 | 13.25 | 300,541 | -0.13(-0.99%) |
May 06, 2004 | 13.93 | 13.93 | 13.28 | 13.39 | 392,698 | -0.58(-4.14%) |
May 05, 2004 | 14.14 | 14.23 | 13.96 | 13.97 | 171,374 | -0.12(-0.88%) |
May 04, 2004 | 13.62 | 14.18 | 13.60 | 14.09 | 381,209 | +0.55(+4.09%) |