Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.52 | 15.53 | 15.37 | 15.37 | 9,597 | -0.07(-0.47%) |
Jul 29, 2004 | 15.34 | 15.44 | 15.34 | 15.44 | 1,955 | +0.17(+1.11%) |
Jul 28, 2004 | 15.40 | 15.40 | 15.28 | 15.28 | 5,687 | -0.14(-0.91%) |
Jul 27, 2004 | 15.41 | 15.42 | 15.41 | 15.42 | 8,353 | +0.21(+1.37%) |
Jul 26, 2004 | 15.31 | 15.31 | 15.21 | 15.21 | 3,910 | -0.21(-1.39%) |
Jul 23, 2004 | 15.50 | 15.55 | 15.42 | 15.42 | 153,032 | -0.50(-3.14%) |
Jul 22, 2004 | 15.71 | 15.92 | 15.71 | 15.92 | 14,396 | +0.09(+0.57%) |
Jul 21, 2004 | 16.06 | 16.06 | 15.83 | 15.83 | 10,308 | -0.17(-1.09%) |
Jul 20, 2004 | 16.02 | 16.05 | 15.98 | 16.01 | 2,843 | -0.17(-1.04%) |
Jul 19, 2004 | 16.06 | 16.28 | 16.06 | 16.18 | 41,590 | +0.06(+0.38%) |
Jul 16, 2004 | 16.15 | 16.16 | 16.11 | 16.11 | 105,576 | +0.11(+0.70%) |
Jul 15, 2004 | 16.19 | 16.19 | 15.93 | 16.00 | 3,199 | -0.06(-0.35%) |
Jul 14, 2004 | 16.04 | 16.15 | 16.03 | 16.06 | 21,328 | -0.03(-0.21%) |
Jul 13, 2004 | 16.16 | 16.18 | 16.09 | 16.09 | 12,441 | -0.06(-0.38%) |
Jul 12, 2004 | 16.23 | 16.23 | 16.15 | 16.15 | 710 | -0.02(-0.14%) |
Jul 09, 2004 | 16.07 | 16.18 | 16.07 | 16.18 | 22,394 | +0.02(+0.14%) |
Jul 08, 2004 | 16.12 | 16.16 | 16.07 | 16.15 | 52,965 | -0.04(-0.24%) |
Jul 07, 2004 | 16.09 | 16.20 | 16.09 | 16.19 | 10,486 | +0.29(+1.84%) |
Jul 06, 2004 | 15.89 | 16.00 | 15.87 | 15.90 | 28,082 | -0.03(-0.18%) |
Jul 02, 2004 | 16.02 | 16.02 | 15.81 | 15.93 | 25,771 | +0.08(+0.53%) |
Jul 01, 2004 | 16.00 | 16.00 | 15.84 | 15.84 | 3,732 | -0.09(-0.56%) |
Jun 30, 2004 | 15.89 | 15.93 | 15.84 | 15.93 | 4,976 | +0.18(+1.14%) |
Jun 29, 2004 | 15.84 | 15.94 | 15.75 | 15.75 | 13,863 | -0.24(-1.51%) |
Jun 28, 2004 | 15.99 | 16.03 | 15.99 | 16.00 | 11,552 | +0.15(+0.92%) |
Jun 25, 2004 | 15.88 | 15.89 | 15.85 | 15.85 | 7,820 | -0.10(-0.64%) |
Jun 24, 2004 | 15.97 | 15.97 | 15.89 | 15.95 | 4,443 | +0.11(+0.67%) |
Jun 23, 2004 | 15.78 | 15.87 | 15.67 | 15.84 | 4,443 | +0.03(+0.21%) |
Jun 22, 2004 | 15.77 | 15.81 | 15.66 | 15.81 | 3,910 | +0.02(+0.14%) |
Jun 21, 2004 | 15.89 | 15.89 | 15.79 | 15.79 | 7,464 | -0.07(-0.43%) |
Jun 18, 2004 | 15.75 | 15.86 | 15.75 | 15.85 | 1,066 | +0.07(+0.43%) |
Jun 17, 2004 | 15.62 | 15.79 | 15.62 | 15.79 | 2,666 | +0.19(+1.24%) |
Jun 16, 2004 | 15.73 | 15.73 | 15.56 | 15.59 | 7,642 | -0.12(-0.73%) |
Jun 15, 2004 | 15.50 | 15.71 | 15.50 | 15.71 | 2,666 | +0.39(+2.53%) |
Jun 14, 2004 | 15.36 | 15.47 | 15.23 | 15.32 | 49,233 | -0.39(-2.47%) |
Jun 10, 2004 | 15.73 | 15.78 | 15.71 | 15.71 | 1,066 | +0.06(+0.39%) |
Jun 09, 2004 | 15.84 | 15.84 | 15.65 | 15.65 | 4,265 | -0.36(-2.25%) |
Jun 08, 2004 | 16.06 | 16.08 | 16.01 | 16.01 | 23,994 | -0.07(-0.46%) |
Jun 07, 2004 | 16.03 | 16.12 | 16.02 | 16.08 | 12,086 | +0.25(+1.56%) |
Jun 04, 2004 | 15.78 | 15.84 | 15.78 | 15.83 | 2,488 | +0.34(+2.22%) |
Jun 03, 2004 | 15.47 | 15.50 | 15.47 | 15.49 | 4,443 | -0.17(-1.08%) |
Jun 02, 2004 | 15.74 | 15.74 | 15.53 | 15.66 | 43,012 | +0.26(+1.72%) |
Jun 01, 2004 | 15.50 | 15.53 | 15.39 | 15.39 | 46,389 | -0.22(-1.41%) |
May 28, 2004 | 15.75 | 15.75 | 15.61 | 15.61 | 4,265 | -0.15(-0.96%) |
May 27, 2004 | 15.64 | 15.76 | 15.64 | 15.76 | 20,262 | +0.17(+1.08%) |
May 26, 2004 | 15.51 | 15.60 | 15.42 | 15.60 | 93,312 | -0.43(-2.70%) |
May 25, 2004 | 15.21 | 16.03 | 15.21 | 16.03 | 48,344 | +0.83(+5.44%) |
May 24, 2004 | 15.19 | 15.30 | 15.19 | 15.20 | 12,619 | +0.23(+1.50%) |
May 21, 2004 | 15.20 | 15.20 | 14.98 | 14.98 | 6,754 | +0.02(+0.15%) |
May 20, 2004 | 15.00 | 15.02 | 14.90 | 14.95 | 1,777 | -0.19(-1.26%) |
May 19, 2004 | 15.33 | 15.34 | 15.15 | 15.15 | 1,955 | +0.34(+2.28%) |
May 18, 2004 | 14.84 | 14.93 | 14.81 | 14.81 | 8,709 | +0.06(+0.38%) |
May 17, 2004 | 14.74 | 14.82 | 14.74 | 14.75 | 16,707 | -0.16(-1.09%) |
May 14, 2004 | 14.80 | 14.92 | 14.80 | 14.92 | 7,287 | +0.04(+0.30%) |
May 13, 2004 | 14.92 | 14.94 | 14.86 | 14.87 | 26,127 | -0.21(-1.38%) |
May 12, 2004 | 15.08 | 15.08 | 14.88 | 15.08 | 24,883 | +0.02(+0.15%) |
May 11, 2004 | 14.97 | 15.06 | 14.94 | 15.06 | 18,306 | +0.13(+0.87%) |
May 10, 2004 | 14.80 | 14.95 | 14.78 | 14.93 | 113,752 | -0.26(-1.74%) |
May 07, 2004 | 15.30 | 15.49 | 15.19 | 15.19 | 21,328 | -0.51(-3.26%) |
May 06, 2004 | 15.75 | 15.75 | 15.64 | 15.70 | 24,527 | -0.30(-1.86%) |
May 05, 2004 | 15.89 | 16.03 | 15.89 | 16.00 | 10,841 | +0.25(+1.57%) |
May 04, 2004 | 15.75 | 15.86 | 15.75 | 15.75 | 18,484 | +0.15(+0.97%) |