Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.62 | 14.98 | 14.56 | 14.76 | 265,600 | +0.30(+2.10%) |
Jul 29, 2004 | 13.44 | 14.54 | 13.30 | 14.46 | 512,666 | +1.18(+8.90%) |
Jul 28, 2004 | 13.54 | 13.65 | 12.98 | 13.28 | 430,133 | -0.34(-2.48%) |
Jul 27, 2004 | 13.81 | 14.02 | 13.53 | 13.61 | 320,133 | -0.21(-1.55%) |
Jul 26, 2004 | 14.46 | 14.51 | 13.63 | 13.83 | 294,133 | -0.43(-3.04%) |
Jul 23, 2004 | 14.66 | 14.88 | 14.22 | 14.26 | 231,733 | -0.43(-2.95%) |
Jul 22, 2004 | 14.83 | 15.08 | 14.06 | 14.69 | 290,000 | -0.37(-2.43%) |
Jul 21, 2004 | 15.75 | 15.75 | 14.60 | 15.06 | 426,266 | -0.64(-4.05%) |
Jul 20, 2004 | 15.38 | 15.94 | 15.22 | 15.69 | 509,200 | +0.24(+1.56%) |
Jul 19, 2004 | 16.53 | 16.53 | 14.93 | 15.45 | 456,266 | -0.93(-5.70%) |
Jul 16, 2004 | 16.28 | 16.59 | 16.11 | 16.39 | 296,533 | +0.12(+0.73%) |
Jul 15, 2004 | 15.69 | 16.58 | 15.49 | 16.27 | 422,266 | +0.58(+3.69%) |
Jul 14, 2004 | 15.97 | 16.07 | 15.52 | 15.69 | 304,266 | -0.29(-1.80%) |
Jul 13, 2004 | 14.70 | 16.03 | 14.70 | 15.97 | 617,600 | +1.18(+7.94%) |
Jul 12, 2004 | 14.91 | 15.31 | 14.64 | 14.80 | 472,800 | -0.40(-2.63%) |
Jul 09, 2004 | 15.19 | 15.20 | 14.51 | 15.20 | 1,021,466 | -0.05(-0.30%) |
Jul 08, 2004 | 16.59 | 16.62 | 15.14 | 15.24 | 549,200 | -0.96(-5.93%) |
Jul 07, 2004 | 15.67 | 16.45 | 15.54 | 16.21 | 407,733 | +0.33(+2.09%) |
Jul 06, 2004 | 15.79 | 16.35 | 15.47 | 15.87 | 895,466 | -0.57(-3.49%) |
Jul 02, 2004 | 16.60 | 16.82 | 14.77 | 16.45 | 1,735,333 | -0.29(-1.71%) |
Jul 01, 2004 | 18.53 | 18.60 | 16.40 | 16.73 | 1,688,933 | -1.85(-9.96%) |
Jun 30, 2004 | 18.29 | 18.86 | 18.25 | 18.59 | 563,200 | +0.30(+1.63%) |
Jun 29, 2004 | 18.28 | 18.42 | 18.06 | 18.29 | 541,733 | +0.44(+2.46%) |
Jun 28, 2004 | 17.78 | 18.88 | 17.68 | 17.85 | 1,272,533 | +0.30(+1.70%) |
Jun 25, 2004 | 17.68 | 18.07 | 17.21 | 17.55 | 1,920,000 | +0.27(+1.56%) |
Jun 24, 2004 | 17.34 | 17.66 | 17.11 | 17.28 | 629,466 | +0.16(+0.92%) |
Jun 23, 2004 | 17.71 | 17.83 | 17.10 | 17.12 | 675,866 | -0.08(-0.49%) |
Jun 22, 2004 | 17.71 | 17.73 | 16.89 | 17.21 | 1,062,666 | -0.08(-0.49%) |
Jun 21, 2004 | 16.47 | 17.82 | 16.31 | 17.29 | 3,600,800 | +1.32(+8.28%) |
Jun 18, 2004 | 16.02 | 16.10 | 15.68 | 15.97 | 210,666 | +0.10(+0.64%) |
Jun 17, 2004 | 15.78 | 16.16 | 15.72 | 15.87 | 323,066 | +0.13(+0.82%) |
Jun 16, 2004 | 15.69 | 15.78 | 15.62 | 15.74 | 249,333 | +0.13(+0.83%) |
Jun 15, 2004 | 15.19 | 15.69 | 15.13 | 15.61 | 323,333 | +0.68(+4.56%) |
Jun 14, 2004 | 15.41 | 15.43 | 14.71 | 14.93 | 268,266 | -0.46(-3.00%) |
Jun 10, 2004 | 15.76 | 15.76 | 14.91 | 15.39 | 187,066 | -0.04(-0.26%) |
Jun 09, 2004 | 15.66 | 15.75 | 15.36 | 15.43 | 231,600 | -0.13(-0.83%) |
Jun 08, 2004 | 16.19 | 16.43 | 15.38 | 15.56 | 669,333 | -0.11(-0.72%) |
Jun 07, 2004 | 15.79 | 15.81 | 15.63 | 15.67 | 362,000 | -0.02(-0.14%) |
Jun 04, 2004 | 16.13 | 16.14 | 15.64 | 15.69 | 440,000 | +0.00(+0.00%) |
Jun 03, 2004 | 15.77 | 15.97 | 15.60 | 15.69 | 622,666 | +0.03(+0.18%) |
Jun 02, 2004 | 15.75 | 15.87 | 15.33 | 15.67 | 544,000 | +0.06(+0.36%) |
Jun 01, 2004 | 14.06 | 15.86 | 14.06 | 15.61 | 845,066 | +1.59(+11.36%) |
May 28, 2004 | 13.64 | 14.06 | 13.46 | 14.02 | 250,133 | +0.07(+0.48%) |
May 27, 2004 | 13.73 | 14.21 | 13.55 | 13.95 | 407,600 | -0.12(-0.84%) |
May 26, 2004 | 14.48 | 14.60 | 13.79 | 14.07 | 421,200 | -0.46(-3.14%) |
May 25, 2004 | 14.75 | 14.90 | 14.23 | 14.52 | 290,000 | -0.46(-3.04%) |
May 24, 2004 | 14.80 | 15.31 | 14.46 | 14.98 | 310,800 | +0.46(+3.14%) |
May 21, 2004 | 13.84 | 14.70 | 13.62 | 14.52 | 549,733 | +0.91(+6.69%) |
May 20, 2004 | 14.41 | 14.56 | 12.94 | 13.61 | 1,355,066 | -0.93(-6.38%) |
May 19, 2004 | 15.79 | 15.95 | 13.83 | 14.54 | 1,011,733 | -0.88(-5.73%) |
May 18, 2004 | 15.91 | 15.93 | 15.33 | 15.42 | 184,933 | -0.18(-1.15%) |
May 17, 2004 | 15.46 | 15.86 | 14.98 | 15.60 | 233,466 | +0.43(+2.86%) |
May 14, 2004 | 15.08 | 15.57 | 14.95 | 15.17 | 352,800 | -0.53(-3.37%) |
May 13, 2004 | 15.05 | 16.26 | 14.77 | 15.70 | 830,133 | +0.39(+2.57%) |
May 12, 2004 | 15.26 | 15.63 | 14.91 | 15.31 | 546,133 | -0.08(-0.51%) |
May 11, 2004 | 15.41 | 16.10 | 15.27 | 15.38 | 518,266 | +0.20(+1.33%) |
May 10, 2004 | 16.14 | 16.19 | 14.78 | 15.18 | 420,800 | -0.96(-5.93%) |
May 07, 2004 | 15.65 | 16.53 | 15.64 | 16.14 | 615,733 | +0.37(+2.35%) |
May 06, 2004 | 15.62 | 15.83 | 15.33 | 15.77 | 1,024,400 | +0.76(+5.06%) |
May 05, 2004 | 14.62 | 15.24 | 14.50 | 15.01 | 631,200 | -0.01(-0.07%) |
May 04, 2004 | 16.59 | 16.79 | 14.43 | 15.02 | 946,266 | -1.07(-6.64%) |