Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.13 | 14.18 | 13.91 | 14.17 | 12,054 | -0.21(-1.45%) |
Jul 29, 2004 | 14.03 | 14.38 | 14.01 | 14.38 | 22,690 | +0.53(+3.83%) |
Jul 28, 2004 | 14.10 | 14.23 | 13.85 | 13.85 | 19,145 | -0.53(-3.69%) |
Jul 27, 2004 | 13.83 | 14.40 | 13.83 | 14.38 | 22,336 | +0.56(+4.04%) |
Jul 26, 2004 | 14.07 | 14.14 | 13.82 | 13.82 | 28,540 | -0.24(-1.73%) |
Jul 23, 2004 | 14.08 | 14.17 | 14.06 | 14.06 | 28,540 | -0.10(-0.68%) |
Jul 22, 2004 | 14.44 | 14.44 | 14.06 | 14.16 | 20,563 | -0.07(-0.48%) |
Jul 21, 2004 | 14.58 | 14.64 | 14.14 | 14.23 | 26,768 | -0.36(-2.44%) |
Jul 20, 2004 | 14.16 | 14.61 | 14.14 | 14.58 | 22,868 | +0.49(+3.48%) |
Jul 19, 2004 | 14.05 | 14.27 | 14.05 | 14.09 | 22,159 | +0.02(+0.12%) |
Jul 16, 2004 | 14.23 | 14.23 | 14.06 | 14.07 | 38,290 | -0.01(-0.08%) |
Jul 15, 2004 | 14.09 | 14.30 | 14.08 | 14.09 | 34,745 | +0.01(+0.08%) |
Jul 14, 2004 | 14.05 | 14.38 | 14.05 | 14.07 | 23,577 | -0.07(-0.48%) |
Jul 13, 2004 | 14.03 | 14.60 | 14.03 | 14.14 | 23,045 | -0.20(-1.38%) |
Jul 12, 2004 | 14.36 | 14.38 | 14.09 | 14.34 | 19,322 | +0.29(+2.09%) |
Jul 09, 2004 | 14.24 | 14.24 | 14.02 | 14.05 | 13,649 | -0.06(-0.40%) |
Jul 08, 2004 | 14.11 | 14.33 | 14.10 | 14.10 | 53,358 | -0.11(-0.79%) |
Jul 07, 2004 | 14.15 | 14.63 | 14.11 | 14.22 | 25,172 | +0.10(+0.72%) |
Jul 06, 2004 | 14.38 | 14.44 | 14.11 | 14.11 | 26,059 | -0.29(-2.00%) |
Jul 02, 2004 | 14.15 | 14.47 | 14.11 | 14.40 | 34,568 | +0.15(+1.07%) |
Jul 01, 2004 | 14.53 | 14.67 | 14.20 | 14.25 | 20,918 | -0.41(-2.81%) |
Jun 30, 2004 | 14.81 | 14.94 | 14.55 | 14.66 | 23,045 | +0.08(+0.58%) |
Jun 29, 2004 | 14.11 | 14.72 | 14.11 | 14.58 | 51,940 | -0.12(-0.81%) |
Jun 28, 2004 | 14.42 | 14.69 | 14.10 | 14.69 | 53,890 | +0.51(+3.58%) |
Jun 25, 2004 | 14.37 | 14.61 | 14.11 | 14.19 | 177,449 | +0.03(+0.20%) |
Jun 24, 2004 | 14.53 | 14.78 | 14.10 | 14.16 | 44,672 | -0.40(-2.75%) |
Jun 23, 2004 | 14.53 | 14.72 | 14.17 | 14.56 | 31,022 | +0.09(+0.62%) |
Jun 22, 2004 | 14.16 | 14.48 | 14.10 | 14.47 | 25,881 | +0.29(+2.07%) |
Jun 21, 2004 | 14.07 | 14.29 | 14.05 | 14.18 | 10,281 | -0.07(-0.48%) |
Jun 18, 2004 | 14.05 | 14.24 | 14.02 | 14.24 | 87,572 | +0.04(+0.28%) |
Jun 17, 2004 | 14.38 | 14.60 | 14.15 | 14.20 | 13,118 | -0.09(-0.63%) |
Jun 16, 2004 | 14.14 | 14.33 | 14.14 | 14.29 | 18,259 | +0.17(+1.20%) |
Jun 15, 2004 | 14.25 | 14.37 | 14.11 | 14.13 | 21,627 | +0.08(+0.56%) |
Jun 14, 2004 | 14.25 | 14.36 | 13.70 | 14.05 | 90,586 | -0.70(-4.74%) |
Jun 10, 2004 | 14.81 | 14.84 | 14.36 | 14.75 | 50,877 | +0.21(+1.48%) |
Jun 09, 2004 | 15.00 | 15.01 | 14.50 | 14.53 | 21,627 | -0.44(-2.94%) |
Jun 08, 2004 | 14.74 | 15.03 | 14.74 | 14.97 | 32,263 | +0.03(+0.19%) |
Jun 07, 2004 | 14.42 | 14.94 | 14.42 | 14.94 | 20,031 | +0.27(+1.85%) |
Jun 04, 2004 | 14.78 | 14.87 | 14.67 | 14.67 | 7,090 | +0.15(+1.01%) |
Jun 03, 2004 | 14.68 | 14.80 | 14.53 | 14.53 | 9,749 | -0.18(-1.23%) |
Jun 02, 2004 | 14.88 | 14.88 | 14.63 | 14.71 | 15,777 | -0.17(-1.14%) |
Jun 01, 2004 | 14.63 | 14.88 | 14.46 | 14.88 | 9,927 | +0.68(+4.77%) |
May 28, 2004 | 14.55 | 14.62 | 14.19 | 14.20 | 14,004 | -0.35(-2.40%) |
May 27, 2004 | 14.05 | 14.73 | 14.05 | 14.55 | 20,209 | -0.05(-0.31%) |
May 26, 2004 | 14.55 | 14.88 | 14.44 | 14.59 | 15,777 | -0.19(-1.30%) |
May 25, 2004 | 14.57 | 14.80 | 14.57 | 14.79 | 23,754 | +0.28(+1.95%) |
May 24, 2004 | 14.18 | 14.58 | 14.18 | 14.50 | 8,686 | +0.20(+1.42%) |
May 21, 2004 | 13.99 | 14.30 | 13.94 | 14.30 | 39,177 | +0.25(+1.77%) |
May 20, 2004 | 14.18 | 14.22 | 14.02 | 14.05 | 36,695 | -0.05(-0.36%) |
May 19, 2004 | 14.05 | 14.58 | 13.97 | 14.10 | 29,249 | -0.39(-2.72%) |
May 18, 2004 | 14.67 | 14.67 | 14.11 | 14.50 | 11,345 | +0.39(+2.80%) |
May 17, 2004 | 14.51 | 14.52 | 13.99 | 14.10 | 24,995 | -0.22(-1.54%) |
May 14, 2004 | 14.14 | 14.50 | 14.02 | 14.32 | 11,345 | -0.35(-2.38%) |
May 13, 2004 | 14.78 | 14.81 | 14.38 | 14.67 | 13,118 | -0.05(-0.35%) |
May 12, 2004 | 13.94 | 14.72 | 13.93 | 14.72 | 24,109 | +0.52(+3.69%) |
May 11, 2004 | 13.96 | 14.20 | 13.83 | 14.20 | 16,840 | +0.38(+2.74%) |
May 10, 2004 | 13.85 | 14.25 | 13.82 | 13.82 | 17,195 | +0.06(+0.45%) |
May 07, 2004 | 14.49 | 14.81 | 13.74 | 13.76 | 32,972 | -0.52(-3.67%) |
May 06, 2004 | 14.69 | 14.81 | 14.01 | 14.28 | 22,690 | -0.41(-2.77%) |
May 05, 2004 | 14.67 | 15.10 | 14.67 | 14.69 | 4,077 | +0.01(+0.08%) |
May 04, 2004 | 14.59 | 15.06 | 14.59 | 14.68 | 10,459 | -0.08(-0.57%) |