Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.12 | 16.12 | 15.90 | 16.10 | 2,474 | -0.02(-0.14%) |
Jul 29, 2004 | 16.13 | 16.13 | 15.86 | 16.13 | 10,288 | -0.31(-1.87%) |
Jul 28, 2004 | 16.39 | 16.48 | 16.13 | 16.43 | 3,776 | -0.15(-0.93%) |
Jul 27, 2004 | 16.44 | 16.59 | 16.44 | 16.59 | 5,599 | +0.11(+0.66%) |
Jul 26, 2004 | 16.89 | 16.89 | 16.45 | 16.48 | 13,544 | -0.67(-3.90%) |
Jul 23, 2004 | 17.35 | 17.35 | 17.15 | 17.15 | 5,079 | +0.03(+0.18%) |
Jul 22, 2004 | 16.99 | 17.28 | 16.94 | 17.12 | 11,851 | -0.16(-0.93%) |
Jul 21, 2004 | 17.29 | 17.45 | 17.24 | 17.28 | 32,036 | +0.38(+2.28%) |
Jul 20, 2004 | 16.76 | 17.12 | 16.76 | 16.89 | 24,353 | +0.81(+5.06%) |
Jul 19, 2004 | 16.09 | 16.22 | 15.87 | 16.08 | 12,371 | -0.19(-1.18%) |
Jul 16, 2004 | 16.22 | 16.28 | 16.20 | 16.27 | 10,158 | -0.26(-1.58%) |
Jul 15, 2004 | 16.40 | 16.64 | 16.39 | 16.53 | 6,511 | +0.60(+3.76%) |
Jul 14, 2004 | 16.05 | 16.05 | 15.86 | 15.93 | 10,288 | +0.08(+0.53%) |
Jul 13, 2004 | 15.74 | 16.07 | 15.74 | 15.85 | 4,167 | -0.08(-0.48%) |
Jul 12, 2004 | 16.03 | 16.11 | 15.55 | 15.92 | 16,148 | -0.75(-4.47%) |
Jul 09, 2004 | 16.79 | 16.87 | 16.65 | 16.67 | 11,720 | +0.02(+0.14%) |
Jul 08, 2004 | 16.41 | 16.72 | 16.41 | 16.65 | 28,520 | +1.01(+6.48%) |
Jul 07, 2004 | 15.87 | 15.87 | 15.53 | 15.63 | 4,037 | +0.24(+1.55%) |
Jul 06, 2004 | 15.54 | 15.67 | 15.37 | 15.40 | 6,641 | -0.15(-0.94%) |
Jul 02, 2004 | 15.41 | 15.54 | 15.41 | 15.54 | 4,818 | -0.05(-0.34%) |
Jul 01, 2004 | 15.58 | 15.76 | 15.41 | 15.59 | 5,599 | +0.29(+1.90%) |
Jun 30, 2004 | 15.66 | 15.66 | 15.22 | 15.30 | 26,306 | +0.41(+2.73%) |
Jun 29, 2004 | 14.82 | 15.06 | 14.82 | 14.90 | 8,204 | -0.08(-0.51%) |
Jun 28, 2004 | 15.41 | 15.77 | 14.84 | 14.97 | 13,804 | -0.46(-2.98%) |
Jun 25, 2004 | 15.44 | 15.61 | 15.43 | 15.43 | 9,116 | -0.15(-0.99%) |
Jun 24, 2004 | 15.27 | 15.82 | 15.27 | 15.59 | 11,199 | +0.08(+0.50%) |
Jun 23, 2004 | 15.70 | 15.70 | 15.33 | 15.51 | 9,246 | -0.23(-1.46%) |
Jun 22, 2004 | 15.71 | 15.78 | 15.60 | 15.74 | 11,460 | -0.01(-0.05%) |
Jun 21, 2004 | 15.55 | 15.97 | 15.53 | 15.75 | 35,292 | +0.68(+4.48%) |
Jun 18, 2004 | 15.09 | 15.21 | 14.99 | 15.07 | 15,497 | +0.02(+0.15%) |
Jun 17, 2004 | 15.13 | 15.19 | 14.97 | 15.05 | 30,734 | -0.08(-0.50%) |
Jun 16, 2004 | 15.05 | 15.20 | 14.97 | 15.13 | 76,445 | +0.25(+1.70%) |
Jun 15, 2004 | 15.03 | 15.04 | 14.70 | 14.87 | 28,650 | +0.11(+0.73%) |
Jun 14, 2004 | 14.87 | 14.97 | 14.54 | 14.77 | 36,204 | +0.17(+1.16%) |
Jun 10, 2004 | 14.60 | 14.70 | 14.60 | 14.60 | 781 | -0.12(-0.78%) |
Jun 09, 2004 | 14.74 | 14.88 | 14.71 | 14.71 | 2,604 | +0.00(+0.00%) |
Jun 08, 2004 | 14.68 | 14.97 | 14.68 | 14.71 | 2,995 | -0.12(-0.78%) |
Jun 07, 2004 | 14.73 | 14.90 | 14.68 | 14.83 | 8,334 | +0.31(+2.11%) |
Jun 04, 2004 | 14.44 | 14.52 | 14.44 | 14.52 | 3,776 | +0.08(+0.53%) |
Jun 03, 2004 | 14.45 | 14.54 | 14.44 | 14.44 | 2,083 | -0.17(-1.16%) |
Jun 02, 2004 | 14.49 | 14.62 | 14.41 | 14.61 | 5,990 | +0.03(+0.21%) |
Jun 01, 2004 | 14.51 | 14.58 | 14.30 | 14.58 | 6,902 | +0.30(+2.10%) |
May 28, 2004 | 14.29 | 14.30 | 14.28 | 14.28 | 1,432 | +0.03(+0.22%) |
May 27, 2004 | 14.13 | 14.44 | 14.01 | 14.25 | 10,678 | +0.12(+0.87%) |
May 26, 2004 | 14.40 | 14.40 | 14.03 | 14.13 | 4,037 | -0.11(-0.76%) |
May 25, 2004 | 14.37 | 14.37 | 14.16 | 14.24 | 4,037 | +0.07(+0.49%) |
May 24, 2004 | 14.05 | 14.39 | 14.00 | 14.17 | 2,083 | +0.02(+0.11%) |
May 21, 2004 | 13.80 | 14.15 | 13.56 | 14.15 | 10,418 | +0.42(+3.08%) |
May 20, 2004 | 13.78 | 13.94 | 13.73 | 13.73 | 1,953 | -0.25(-1.76%) |
May 19, 2004 | 14.31 | 14.31 | 13.82 | 13.98 | 2,995 | +0.25(+1.79%) |
May 18, 2004 | 13.74 | 13.91 | 13.68 | 13.73 | 5,990 | -0.05(-0.39%) |
May 17, 2004 | 13.88 | 14.06 | 13.78 | 13.78 | 5,599 | -0.45(-3.13%) |
May 14, 2004 | 14.63 | 14.63 | 14.22 | 14.23 | 4,948 | -0.32(-2.22%) |
May 13, 2004 | 14.21 | 14.55 | 14.15 | 14.55 | 7,944 | +0.21(+1.48%) |
May 12, 2004 | 14.08 | 14.43 | 14.08 | 14.34 | 5,469 | +0.01(+0.07%) |
May 11, 2004 | 14.28 | 14.40 | 14.00 | 14.33 | 7,813 | +0.23(+1.63%) |
May 10, 2004 | 14.51 | 14.51 | 13.91 | 14.10 | 6,511 | -0.43(-2.94%) |
May 07, 2004 | 14.68 | 14.68 | 14.51 | 14.53 | 2,083 | -0.16(-1.06%) |
May 06, 2004 | 14.59 | 14.70 | 14.36 | 14.68 | 6,120 | -0.02(-0.16%) |
May 05, 2004 | 14.61 | 14.78 | 14.61 | 14.70 | 2,865 | -0.05(-0.31%) |
May 04, 2004 | 14.81 | 14.81 | 14.67 | 14.75 | 12,502 | +0.32(+2.24%) |