Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.12 | 15.22 | 14.88 | 15.07 | 215,260 | +0.04(+0.24%) |
Jul 29, 2004 | 14.99 | 15.08 | 14.80 | 15.03 | 464,268 | +0.04(+0.24%) |
Jul 28, 2004 | 15.10 | 15.15 | 14.84 | 14.99 | 467,187 | -0.05(-0.36%) |
Jul 27, 2004 | 14.95 | 15.30 | 14.82 | 15.05 | 909,929 | +0.00(+0.02%) |
Jul 26, 2004 | 15.17 | 15.29 | 14.79 | 15.05 | 633,193 | -0.20(-1.32%) |
Jul 23, 2004 | 15.64 | 15.65 | 15.18 | 15.25 | 451,134 | -0.42(-2.68%) |
Jul 22, 2004 | 16.04 | 16.08 | 15.21 | 15.67 | 724,587 | -0.19(-1.22%) |
Jul 21, 2004 | 16.30 | 16.37 | 15.75 | 15.86 | 710,358 | -0.39(-2.43%) |
Jul 20, 2004 | 15.72 | 16.26 | 15.62 | 16.26 | 482,146 | +0.52(+3.27%) |
Jul 19, 2004 | 16.45 | 16.45 | 15.48 | 15.74 | 894,788 | -0.59(-3.62%) |
Jul 16, 2004 | 16.51 | 16.63 | 16.30 | 16.33 | 281,479 | -0.14(-0.86%) |
Jul 15, 2004 | 16.32 | 16.62 | 16.23 | 16.47 | 282,209 | +0.08(+0.49%) |
Jul 14, 2004 | 16.57 | 16.85 | 16.21 | 16.39 | 584,121 | -0.24(-1.45%) |
Jul 13, 2004 | 16.80 | 16.96 | 16.57 | 16.64 | 399,690 | -0.08(-0.50%) |
Jul 12, 2004 | 16.92 | 16.93 | 16.45 | 16.72 | 673,691 | -0.15(-0.91%) |
Jul 09, 2004 | 16.67 | 16.90 | 16.54 | 16.87 | 652,894 | +0.35(+2.12%) |
Jul 08, 2004 | 16.59 | 16.73 | 16.36 | 16.52 | 696,311 | +0.05(+0.31%) |
Jul 07, 2004 | 16.61 | 17.14 | 16.45 | 16.47 | 593,059 | -0.10(-0.60%) |
Jul 06, 2004 | 16.46 | 16.70 | 16.33 | 16.57 | 579,925 | +0.10(+0.62%) |
Jul 02, 2004 | 16.67 | 16.67 | 16.32 | 16.47 | 390,204 | -0.12(-0.75%) |
Jul 01, 2004 | 16.49 | 16.72 | 16.35 | 16.59 | 442,560 | +0.15(+0.89%) |
Jun 30, 2004 | 16.44 | 16.58 | 16.25 | 16.45 | 680,805 | -0.01(-0.04%) |
Jun 29, 2004 | 16.17 | 16.46 | 16.09 | 16.45 | 641,219 | +0.35(+2.18%) |
Jun 28, 2004 | 16.38 | 16.38 | 16.08 | 16.10 | 438,911 | -0.11(-0.68%) |
Jun 25, 2004 | 16.23 | 16.34 | 16.13 | 16.21 | 942,766 | -0.02(-0.11%) |
Jun 24, 2004 | 15.90 | 16.26 | 15.86 | 16.23 | 541,433 | +0.33(+2.05%) |
Jun 23, 2004 | 15.99 | 16.04 | 15.64 | 15.90 | 768,004 | -0.09(-0.57%) |
Jun 22, 2004 | 16.27 | 16.27 | 15.82 | 16.00 | 1,289,736 | +0.21(+1.32%) |
Jun 21, 2004 | 16.01 | 16.02 | 15.76 | 15.79 | 465,363 | -0.15(-0.96%) |
Jun 18, 2004 | 16.15 | 16.15 | 15.94 | 15.94 | 811,603 | -0.15(-0.93%) |
Jun 17, 2004 | 16.17 | 16.21 | 15.89 | 16.09 | 352,260 | +0.04(+0.27%) |
Jun 16, 2004 | 16.08 | 16.19 | 15.88 | 16.05 | 832,034 | +0.00(+0.02%) |
Jun 15, 2004 | 15.67 | 16.34 | 15.60 | 16.04 | 1,159,303 | +0.33(+2.12%) |
Jun 14, 2004 | 15.53 | 15.76 | 15.47 | 15.71 | 455,877 | +0.22(+1.39%) |
Jun 10, 2004 | 15.39 | 15.59 | 15.21 | 15.50 | 525,198 | +0.20(+1.31%) |
Jun 09, 2004 | 15.39 | 15.62 | 15.20 | 15.29 | 299,904 | -0.05(-0.33%) |
Jun 08, 2004 | 15.28 | 15.50 | 15.07 | 15.35 | 329,274 | +0.07(+0.45%) |
Jun 07, 2004 | 15.15 | 15.40 | 15.04 | 15.28 | 355,908 | +0.26(+1.70%) |
Jun 04, 2004 | 14.75 | 15.18 | 14.68 | 15.02 | 300,634 | +0.33(+2.24%) |
Jun 03, 2004 | 15.14 | 15.14 | 14.69 | 14.69 | 260,866 | -0.46(-3.02%) |
Jun 02, 2004 | 14.97 | 15.33 | 14.66 | 15.15 | 406,622 | +0.28(+1.89%) |
Jun 01, 2004 | 14.74 | 14.98 | 14.64 | 14.87 | 330,369 | +0.16(+1.07%) |
May 28, 2004 | 14.87 | 14.95 | 14.70 | 14.71 | 228,212 | -0.23(-1.54%) |
May 27, 2004 | 15.13 | 15.13 | 14.71 | 14.94 | 316,322 | -0.10(-0.66%) |
May 26, 2004 | 15.37 | 15.40 | 14.98 | 15.04 | 375,975 | -0.32(-2.07%) |
May 25, 2004 | 15.01 | 15.40 | 14.64 | 15.36 | 495,463 | +0.45(+3.04%) |
May 24, 2004 | 14.26 | 15.07 | 14.26 | 14.90 | 430,520 | +0.45(+3.11%) |
May 21, 2004 | 14.40 | 14.45 | 14.21 | 14.45 | 252,474 | +0.17(+1.20%) |
May 20, 2004 | 14.58 | 14.58 | 14.21 | 14.28 | 441,830 | +0.01(+0.10%) |
May 19, 2004 | 14.38 | 14.66 | 14.17 | 14.27 | 385,279 | -0.01(-0.08%) |
May 18, 2004 | 14.16 | 14.36 | 14.11 | 14.28 | 391,663 | +0.11(+0.75%) |
May 17, 2004 | 14.44 | 14.44 | 13.86 | 14.17 | 621,335 | -0.12(-0.87%) |
May 14, 2004 | 14.42 | 14.58 | 14.30 | 14.30 | 359,739 | -0.13(-0.91%) |
May 13, 2004 | 14.68 | 14.71 | 14.41 | 14.43 | 734,985 | -0.20(-1.37%) |
May 12, 2004 | 14.84 | 14.84 | 14.38 | 14.63 | 684,271 | -0.11(-0.72%) |
May 11, 2004 | 14.65 | 14.87 | 14.47 | 14.73 | 613,126 | +0.21(+1.46%) |
May 10, 2004 | 14.29 | 14.98 | 14.06 | 14.52 | 817,258 | +0.23(+1.58%) |
May 07, 2004 | 14.66 | 14.80 | 14.17 | 14.30 | 636,659 | -0.46(-3.10%) |
May 06, 2004 | 15.08 | 15.10 | 14.64 | 14.75 | 332,741 | -0.18(-1.22%) |
May 05, 2004 | 14.87 | 15.26 | 14.73 | 14.94 | 255,028 | +0.28(+1.89%) |
May 04, 2004 | 15.05 | 15.07 | 14.52 | 14.66 | 764,538 | -0.15(-1.01%) |