Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.50 | 17.50 | 17.15 | 17.48 | 174,324 | +0.02(+0.14%) |
Jul 29, 2004 | 16.75 | 17.80 | 16.59 | 17.46 | 214,886 | +0.75(+4.52%) |
Jul 28, 2004 | 16.79 | 16.79 | 16.59 | 16.70 | 58,616 | -0.05(-0.28%) |
Jul 27, 2004 | 16.67 | 16.77 | 16.67 | 16.75 | 15,893 | +0.04(+0.24%) |
Jul 26, 2004 | 17.00 | 17.00 | 16.43 | 16.71 | 117,233 | -0.33(-1.94%) |
Jul 23, 2004 | 17.30 | 17.30 | 17.00 | 17.04 | 64,084 | -0.24(-1.41%) |
Jul 22, 2004 | 17.22 | 17.36 | 17.18 | 17.29 | 78,198 | +0.13(+0.78%) |
Jul 21, 2004 | 17.33 | 17.33 | 16.95 | 17.15 | 64,974 | -0.18(-1.04%) |
Jul 20, 2004 | 17.30 | 17.34 | 17.03 | 17.33 | 89,006 | +0.03(+0.18%) |
Jul 19, 2004 | 17.18 | 17.38 | 17.00 | 17.30 | 128,296 | +0.16(+0.92%) |
Jul 16, 2004 | 16.91 | 17.30 | 16.86 | 17.14 | 74,129 | +0.00(+0.00%) |
Jul 15, 2004 | 16.47 | 17.30 | 16.47 | 17.14 | 132,237 | +0.63(+3.81%) |
Jul 14, 2004 | 16.64 | 16.67 | 16.36 | 16.52 | 81,631 | -0.28(-1.69%) |
Jul 13, 2004 | 16.87 | 16.91 | 16.70 | 16.80 | 67,263 | +0.01(+0.05%) |
Jul 12, 2004 | 16.71 | 17.15 | 16.28 | 16.79 | 189,964 | +0.98(+6.22%) |
Jul 09, 2004 | 15.89 | 16.08 | 15.78 | 15.81 | 52,513 | +0.00(+0.00%) |
Jul 08, 2004 | 15.89 | 16.01 | 15.63 | 15.81 | 73,747 | -0.08(-0.49%) |
Jul 07, 2004 | 15.49 | 15.89 | 15.41 | 15.89 | 207,257 | +0.45(+2.90%) |
Jul 06, 2004 | 14.35 | 15.64 | 14.31 | 15.44 | 417,184 | +1.90(+14.06%) |
Jul 02, 2004 | 13.41 | 13.68 | 13.41 | 13.54 | 57,218 | +0.05(+0.35%) |
Jul 01, 2004 | 13.96 | 13.96 | 13.18 | 13.49 | 87,988 | -0.47(-3.38%) |
Jun 30, 2004 | 13.65 | 13.96 | 13.61 | 13.96 | 148,004 | +0.37(+2.72%) |
Jun 29, 2004 | 13.80 | 13.84 | 13.52 | 13.59 | 86,971 | -0.13(-0.97%) |
Jun 28, 2004 | 13.53 | 13.79 | 13.45 | 13.72 | 231,924 | +0.31(+2.35%) |
Jun 25, 2004 | 14.20 | 14.20 | 13.41 | 13.41 | 760,875 | -0.87(-6.06%) |
Jun 24, 2004 | 14.39 | 14.39 | 14.09 | 14.27 | 76,799 | -0.14(-0.98%) |
Jun 23, 2004 | 14.49 | 14.60 | 14.31 | 14.42 | 93,329 | -0.02(-0.11%) |
Jun 22, 2004 | 14.36 | 14.57 | 14.35 | 14.43 | 160,592 | +0.00(+0.00%) |
Jun 21, 2004 | 14.68 | 14.68 | 14.33 | 14.43 | 36,746 | -0.20(-1.34%) |
Jun 18, 2004 | 14.57 | 14.67 | 14.41 | 14.63 | 223,151 | +0.02(+0.11%) |
Jun 17, 2004 | 14.48 | 14.65 | 14.16 | 14.61 | 46,537 | +0.13(+0.92%) |
Jun 16, 2004 | 14.75 | 14.75 | 14.43 | 14.48 | 38,526 | -0.20(-1.34%) |
Jun 15, 2004 | 14.75 | 14.98 | 14.60 | 14.68 | 36,365 | -0.11(-0.74%) |
Jun 14, 2004 | 15.06 | 15.06 | 14.71 | 14.79 | 66,754 | -0.22(-1.47%) |
Jun 10, 2004 | 14.43 | 15.10 | 14.31 | 15.01 | 95,745 | +0.63(+4.38%) |
Jun 09, 2004 | 14.23 | 14.49 | 14.17 | 14.38 | 31,787 | +0.10(+0.72%) |
Jun 08, 2004 | 14.08 | 14.31 | 13.94 | 14.27 | 46,918 | +0.18(+1.28%) |
Jun 07, 2004 | 14.47 | 14.47 | 13.65 | 14.09 | 139,103 | -0.32(-2.24%) |
Jun 04, 2004 | 15.08 | 15.17 | 14.31 | 14.42 | 78,834 | -0.63(-4.18%) |
Jun 03, 2004 | 14.92 | 15.08 | 14.80 | 15.04 | 79,596 | +0.17(+1.11%) |
Jun 02, 2004 | 15.11 | 15.33 | 14.86 | 14.88 | 109,731 | -0.23(-1.51%) |
Jun 01, 2004 | 15.44 | 15.44 | 15.02 | 15.11 | 92,057 | -0.27(-1.74%) |
May 28, 2004 | 15.34 | 15.63 | 15.27 | 15.38 | 125,752 | +0.04(+0.26%) |
May 27, 2004 | 14.98 | 15.34 | 14.94 | 15.34 | 89,133 | +0.41(+2.74%) |
May 26, 2004 | 15.26 | 15.30 | 14.93 | 14.93 | 54,420 | -0.31(-2.06%) |
May 25, 2004 | 14.43 | 15.38 | 14.43 | 15.24 | 188,438 | +0.85(+5.90%) |
May 24, 2004 | 13.89 | 14.63 | 13.89 | 14.39 | 127,278 | +0.46(+3.33%) |
May 21, 2004 | 13.57 | 13.98 | 13.57 | 13.93 | 62,685 | +0.36(+2.67%) |
May 20, 2004 | 13.73 | 13.90 | 13.37 | 13.57 | 39,925 | -0.12(-0.86%) |
May 19, 2004 | 13.76 | 14.23 | 13.57 | 13.68 | 290,795 | -0.08(-0.57%) |
May 18, 2004 | 13.34 | 13.92 | 13.21 | 13.76 | 65,355 | +0.41(+3.06%) |
May 17, 2004 | 13.76 | 13.76 | 13.24 | 13.35 | 258,117 | -0.49(-3.52%) |
May 14, 2004 | 14.50 | 14.50 | 13.72 | 13.84 | 73,875 | -0.67(-4.61%) |
May 13, 2004 | 14.55 | 14.55 | 14.43 | 14.51 | 38,654 | -0.04(-0.27%) |
May 12, 2004 | 14.63 | 14.71 | 14.47 | 14.55 | 106,044 | -0.16(-1.07%) |
May 11, 2004 | 15.10 | 15.14 | 14.39 | 14.71 | 90,150 | -0.31(-2.09%) |
May 10, 2004 | 15.41 | 15.49 | 14.87 | 15.02 | 52,895 | -0.47(-3.05%) |
May 07, 2004 | 15.97 | 16.02 | 15.41 | 15.49 | 51,877 | -0.51(-3.19%) |
May 06, 2004 | 16.20 | 16.20 | 15.99 | 16.00 | 75,655 | -0.20(-1.21%) |
May 05, 2004 | 16.08 | 16.48 | 16.08 | 16.20 | 56,836 | +0.12(+0.73%) |
May 04, 2004 | 16.52 | 16.52 | 15.79 | 16.08 | 43,485 | -0.35(-2.15%) |