Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.74 | 14.95 | 14.47 | 14.87 | 488,068 | +0.04(+0.25%) |
Jul 29, 2004 | 14.74 | 14.88 | 14.46 | 14.83 | 684,664 | +0.18(+1.26%) |
Jul 28, 2004 | 14.29 | 14.71 | 14.27 | 14.65 | 688,572 | +0.23(+1.60%) |
Jul 27, 2004 | 14.23 | 14.55 | 14.23 | 14.42 | 624,523 | +0.13(+0.90%) |
Jul 26, 2004 | 13.81 | 14.30 | 13.81 | 14.29 | 610,628 | +0.34(+2.44%) |
Jul 23, 2004 | 13.97 | 14.08 | 13.71 | 13.95 | 431,076 | +0.01(+0.07%) |
Jul 22, 2004 | 14.00 | 14.28 | 13.85 | 13.94 | 563,949 | -0.11(-0.79%) |
Jul 21, 2004 | 14.49 | 14.53 | 13.63 | 14.05 | 390,693 | -0.25(-1.74%) |
Jul 20, 2004 | 14.31 | 14.35 | 14.18 | 14.30 | 223,734 | +0.06(+0.45%) |
Jul 19, 2004 | 14.18 | 14.32 | 14.06 | 14.23 | 369,199 | +0.08(+0.59%) |
Jul 16, 2004 | 14.10 | 14.21 | 13.96 | 14.15 | 542,455 | +0.05(+0.33%) |
Jul 15, 2004 | 14.19 | 14.25 | 13.99 | 14.10 | 367,571 | +0.04(+0.26%) |
Jul 14, 2004 | 13.96 | 14.25 | 13.86 | 14.07 | 536,919 | -0.03(-0.20%) |
Jul 13, 2004 | 14.01 | 14.31 | 14.01 | 14.09 | 222,648 | -0.08(-0.58%) |
Jul 12, 2004 | 14.05 | 14.32 | 13.86 | 14.18 | 512,602 | +0.17(+1.25%) |
Jul 09, 2004 | 14.07 | 14.07 | 13.78 | 14.00 | 685,423 | +0.10(+0.73%) |
Jul 08, 2004 | 14.28 | 14.36 | 13.82 | 13.90 | 1,171,321 | -0.46(-3.21%) |
Jul 07, 2004 | 14.45 | 14.65 | 14.17 | 14.36 | 426,951 | -0.17(-1.14%) |
Jul 06, 2004 | 14.99 | 15.02 | 14.46 | 14.53 | 561,995 | -0.26(-1.75%) |
Jul 02, 2004 | 14.69 | 14.79 | 14.56 | 14.79 | 806,464 | +0.01(+0.06%) |
Jul 01, 2004 | 15.06 | 15.14 | 14.72 | 14.78 | 1,029,004 | -0.26(-1.72%) |
Jun 30, 2004 | 14.93 | 15.35 | 14.82 | 15.03 | 618,553 | +0.25(+1.68%) |
Jun 29, 2004 | 14.28 | 14.88 | 14.28 | 14.79 | 824,701 | +0.38(+2.62%) |
Jun 28, 2004 | 14.67 | 14.67 | 14.19 | 14.41 | 1,047,241 | -0.12(-0.82%) |
Jun 25, 2004 | 14.65 | 14.83 | 13.20 | 14.53 | 4,530,267 | -2.10(-12.63%) |
Jun 24, 2004 | 16.76 | 16.76 | 16.38 | 16.63 | 328,491 | -0.05(-0.28%) |
Jun 23, 2004 | 16.54 | 16.81 | 16.41 | 16.67 | 370,610 | -0.02(-0.11%) |
Jun 22, 2004 | 16.19 | 16.79 | 16.07 | 16.69 | 229,596 | +0.27(+1.63%) |
Jun 21, 2004 | 16.58 | 16.58 | 16.19 | 16.42 | 333,918 | -0.11(-0.67%) |
Jun 18, 2004 | 16.07 | 16.58 | 15.83 | 16.54 | 427,820 | +0.29(+1.76%) |
Jun 17, 2004 | 16.42 | 16.49 | 16.06 | 16.25 | 272,476 | -0.13(-0.79%) |
Jun 16, 2004 | 16.41 | 16.41 | 16.10 | 16.38 | 181,723 | +0.16(+0.97%) |
Jun 15, 2004 | 15.59 | 16.34 | 15.59 | 16.22 | 233,287 | +0.56(+3.59%) |
Jun 14, 2004 | 15.91 | 16.12 | 15.60 | 15.66 | 454,741 | -0.33(-2.07%) |
Jun 10, 2004 | 16.35 | 16.45 | 15.98 | 15.99 | 378,101 | -0.15(-0.91%) |
Jun 09, 2004 | 16.53 | 16.55 | 15.98 | 16.14 | 394,059 | -0.27(-1.63%) |
Jun 08, 2004 | 16.42 | 16.68 | 16.03 | 16.41 | 512,059 | -0.29(-1.71%) |
Jun 07, 2004 | 16.03 | 16.69 | 16.03 | 16.69 | 264,442 | +0.53(+3.25%) |
Jun 04, 2004 | 16.03 | 16.44 | 15.91 | 16.17 | 188,345 | +0.06(+0.40%) |
Jun 03, 2004 | 16.17 | 16.31 | 15.95 | 16.10 | 388,522 | +0.02(+0.12%) |
Jun 02, 2004 | 16.13 | 16.35 | 15.98 | 16.08 | 493,496 | -0.14(-0.85%) |
Jun 01, 2004 | 15.76 | 16.26 | 15.49 | 16.22 | 451,919 | +0.60(+3.83%) |
May 28, 2004 | 15.94 | 15.95 | 15.61 | 15.62 | 289,085 | -0.30(-1.91%) |
May 27, 2004 | 15.42 | 15.94 | 15.26 | 15.93 | 652,422 | +0.56(+3.66%) |
May 26, 2004 | 15.38 | 15.44 | 15.15 | 15.37 | 545,929 | +0.06(+0.42%) |
May 25, 2004 | 15.38 | 15.42 | 15.07 | 15.30 | 772,377 | +0.03(+0.18%) |
May 24, 2004 | 15.48 | 15.49 | 15.20 | 15.27 | 216,135 | +0.07(+0.48%) |
May 21, 2004 | 15.26 | 15.41 | 15.07 | 15.20 | 420,655 | -0.01(-0.06%) |
May 20, 2004 | 15.15 | 15.49 | 15.15 | 15.21 | 307,322 | +0.06(+0.36%) |
May 19, 2004 | 15.02 | 15.48 | 14.93 | 15.15 | 786,598 | +0.24(+1.61%) |
May 18, 2004 | 14.85 | 14.92 | 14.37 | 14.91 | 790,072 | +0.18(+1.19%) |
May 17, 2004 | 14.86 | 14.92 | 14.40 | 14.74 | 317,309 | -0.26(-1.72%) |
May 14, 2004 | 15.25 | 15.29 | 14.60 | 15.00 | 280,075 | -0.16(-1.03%) |
May 13, 2004 | 15.16 | 15.44 | 15.06 | 15.15 | 376,364 | -0.18(-1.14%) |
May 12, 2004 | 15.37 | 15.37 | 14.52 | 15.33 | 545,277 | -0.05(-0.30%) |
May 11, 2004 | 14.75 | 15.37 | 14.55 | 15.37 | 1,026,507 | +0.76(+5.23%) |
May 10, 2004 | 15.43 | 15.49 | 14.37 | 14.61 | 981,565 | -0.38(-2.52%) |
May 07, 2004 | 14.98 | 15.51 | 14.89 | 14.99 | 830,454 | -0.20(-1.33%) |
May 06, 2004 | 15.57 | 15.57 | 14.85 | 15.19 | 703,769 | -0.40(-2.54%) |
May 05, 2004 | 15.26 | 15.65 | 15.06 | 15.59 | 1,610,322 | +0.30(+1.99%) |
May 04, 2004 | 15.20 | 15.60 | 15.04 | 15.28 | 693,022 | +0.11(+0.73%) |