Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.70 | 15.17 | 14.57 | 15.09 | 52,168 | +0.21(+1.39%) |
Jul 29, 2004 | 14.53 | 14.89 | 14.53 | 14.89 | 30,152 | +0.55(+3.80%) |
Jul 28, 2004 | 14.50 | 14.79 | 14.34 | 14.34 | 13,720 | -0.38(-2.60%) |
Jul 27, 2004 | 14.40 | 14.73 | 14.30 | 14.72 | 8,136 | +0.37(+2.58%) |
Jul 26, 2004 | 13.98 | 14.44 | 13.98 | 14.35 | 20,899 | +0.22(+1.55%) |
Jul 23, 2004 | 14.23 | 14.32 | 14.13 | 14.13 | 26,164 | -0.19(-1.31%) |
Jul 22, 2004 | 14.45 | 14.45 | 14.25 | 14.32 | 16,751 | +0.03(+0.22%) |
Jul 21, 2004 | 14.70 | 14.73 | 14.29 | 14.29 | 21,058 | -0.29(-2.02%) |
Jul 20, 2004 | 14.42 | 14.59 | 14.30 | 14.59 | 5,902 | +0.33(+2.29%) |
Jul 19, 2004 | 14.17 | 14.45 | 14.12 | 14.26 | 11,805 | +0.10(+0.71%) |
Jul 16, 2004 | 14.33 | 14.65 | 14.14 | 14.16 | 15,794 | -0.19(-1.35%) |
Jul 15, 2004 | 14.57 | 14.57 | 14.30 | 14.35 | 17,549 | -0.22(-1.51%) |
Jul 14, 2004 | 14.35 | 14.74 | 14.35 | 14.57 | 9,093 | -0.13(-0.85%) |
Jul 13, 2004 | 14.35 | 14.72 | 14.35 | 14.70 | 11,327 | +0.28(+1.91%) |
Jul 12, 2004 | 14.42 | 14.62 | 14.37 | 14.42 | 29,195 | -0.01(-0.09%) |
Jul 09, 2004 | 14.49 | 14.49 | 14.42 | 14.44 | 14,358 | +0.01(+0.04%) |
Jul 08, 2004 | 15.33 | 15.42 | 14.43 | 14.43 | 72,270 | -1.15(-7.40%) |
Jul 07, 2004 | 15.21 | 15.66 | 15.21 | 15.58 | 15,794 | +0.24(+1.59%) |
Jul 06, 2004 | 15.83 | 15.83 | 15.21 | 15.34 | 16,432 | -0.23(-1.49%) |
Jul 02, 2004 | 15.26 | 15.66 | 15.26 | 15.57 | 12,284 | +0.21(+1.39%) |
Jul 01, 2004 | 15.81 | 15.81 | 15.36 | 15.36 | 19,782 | -0.22(-1.41%) |
Jun 30, 2004 | 15.81 | 15.81 | 15.53 | 15.58 | 15,953 | +0.03(+0.16%) |
Jun 29, 2004 | 15.51 | 15.83 | 14.93 | 15.55 | 27,280 | +0.21(+1.35%) |
Jun 28, 2004 | 15.28 | 15.48 | 15.03 | 15.34 | 31,109 | +0.12(+0.78%) |
Jun 25, 2004 | 14.98 | 15.26 | 14.65 | 15.23 | 139,913 | +0.68(+4.65%) |
Jun 24, 2004 | 14.73 | 15.04 | 14.55 | 14.55 | 35,895 | -0.24(-1.61%) |
Jun 23, 2004 | 14.52 | 15.16 | 14.43 | 14.79 | 14,996 | +0.42(+2.92%) |
Jun 22, 2004 | 14.37 | 14.64 | 14.18 | 14.37 | 35,895 | -0.02(-0.13%) |
Jun 21, 2004 | 14.18 | 14.69 | 14.17 | 14.39 | 11,008 | -0.03(-0.22%) |
Jun 18, 2004 | 14.03 | 14.64 | 13.98 | 14.42 | 60,145 | +0.19(+1.32%) |
Jun 17, 2004 | 14.42 | 14.50 | 14.13 | 14.23 | 21,218 | -0.19(-1.30%) |
Jun 16, 2004 | 14.29 | 14.72 | 14.20 | 14.42 | 63,655 | -0.06(-0.43%) |
Jun 15, 2004 | 14.35 | 14.72 | 14.30 | 14.48 | 25,844 | +0.16(+1.09%) |
Jun 14, 2004 | 14.72 | 14.73 | 14.27 | 14.32 | 56,316 | -0.41(-2.77%) |
Jun 10, 2004 | 14.99 | 15.00 | 14.67 | 14.73 | 40,203 | -0.09(-0.63%) |
Jun 09, 2004 | 14.97 | 15.01 | 14.62 | 14.82 | 36,374 | +0.02(+0.13%) |
Jun 08, 2004 | 14.45 | 14.95 | 14.45 | 14.81 | 8,774 | -0.03(-0.21%) |
Jun 07, 2004 | 14.54 | 14.92 | 14.42 | 14.84 | 9,253 | +0.42(+2.91%) |
Jun 04, 2004 | 14.44 | 14.67 | 14.39 | 14.42 | 15,634 | -0.01(-0.09%) |
Jun 03, 2004 | 14.42 | 14.54 | 14.42 | 14.43 | 18,346 | -0.02(-0.13%) |
Jun 02, 2004 | 14.59 | 14.69 | 14.41 | 14.45 | 15,794 | -0.12(-0.82%) |
Jun 01, 2004 | 14.18 | 14.57 | 13.93 | 14.57 | 17,868 | +0.34(+2.38%) |
May 28, 2004 | 13.99 | 14.32 | 13.99 | 14.23 | 16,591 | -0.07(-0.48%) |
May 27, 2004 | 13.83 | 14.30 | 13.79 | 14.30 | 8,295 | +0.16(+1.11%) |
May 26, 2004 | 14.32 | 14.32 | 13.98 | 14.14 | 22,813 | -0.01(-0.09%) |
May 25, 2004 | 13.97 | 14.17 | 13.73 | 14.15 | 25,047 | +0.36(+2.64%) |
May 24, 2004 | 13.71 | 14.01 | 13.66 | 13.79 | 19,463 | +0.18(+1.29%) |
May 21, 2004 | 13.74 | 13.74 | 13.48 | 13.61 | 8,455 | +0.08(+0.60%) |
May 20, 2004 | 13.56 | 13.78 | 13.33 | 13.53 | 36,374 | +0.14(+1.03%) |
May 19, 2004 | 12.76 | 13.50 | 12.76 | 13.39 | 30,631 | +0.36(+2.74%) |
May 18, 2004 | 13.07 | 13.20 | 12.78 | 13.04 | 40,681 | -0.03(-0.19%) |
May 17, 2004 | 13.26 | 13.26 | 12.90 | 13.06 | 62,857 | -0.34(-2.53%) |
May 14, 2004 | 14.17 | 14.17 | 13.39 | 13.40 | 64,133 | -0.51(-3.65%) |
May 13, 2004 | 14.07 | 14.32 | 13.32 | 13.91 | 28,078 | -0.04(-0.31%) |
May 12, 2004 | 13.26 | 14.05 | 13.26 | 13.95 | 22,813 | +0.03(+0.23%) |
May 11, 2004 | 13.45 | 13.92 | 13.29 | 13.92 | 33,183 | +0.08(+0.59%) |
May 10, 2004 | 13.90 | 14.26 | 13.84 | 13.84 | 16,432 | -0.42(-2.94%) |
May 07, 2004 | 14.76 | 15.04 | 14.26 | 14.26 | 33,662 | -0.41(-2.78%) |
May 06, 2004 | 14.73 | 14.97 | 14.37 | 14.67 | 22,335 | -0.23(-1.56%) |
May 05, 2004 | 14.89 | 15.34 | 14.89 | 14.90 | 15,475 | +0.01(+0.04%) |
May 04, 2004 | 15.06 | 15.26 | 14.89 | 14.89 | 21,856 | -0.36(-2.38%) |