Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.17 | 18.18 | 17.17 | 18.05 | 81,529 | +0.70(+4.04%) |
Jul 29, 2004 | 16.79 | 17.35 | 16.49 | 17.35 | 103,211 | +0.36(+2.14%) |
Jul 28, 2004 | 16.49 | 17.13 | 16.32 | 16.99 | 201,374 | +0.50(+3.02%) |
Jul 27, 2004 | 16.27 | 16.50 | 16.27 | 16.49 | 35,641 | -0.01(-0.04%) |
Jul 26, 2004 | 16.15 | 16.50 | 16.07 | 16.50 | 95,341 | +0.50(+3.16%) |
Jul 23, 2004 | 15.98 | 16.16 | 15.89 | 15.99 | 27,028 | -0.11(-0.71%) |
Jul 22, 2004 | 16.16 | 16.16 | 15.63 | 16.11 | 37,572 | -0.30(-1.81%) |
Jul 21, 2004 | 16.56 | 16.63 | 16.16 | 16.40 | 54,353 | +0.18(+1.08%) |
Jul 20, 2004 | 16.09 | 16.30 | 15.51 | 16.23 | 37,572 | +0.42(+2.64%) |
Jul 19, 2004 | 16.01 | 16.23 | 15.68 | 15.81 | 50,343 | -0.26(-1.59%) |
Jul 16, 2004 | 16.07 | 16.36 | 16.01 | 16.07 | 72,471 | +0.09(+0.55%) |
Jul 15, 2004 | 15.97 | 16.23 | 15.63 | 15.98 | 161,871 | -0.11(-0.71%) |
Jul 14, 2004 | 16.33 | 16.36 | 15.99 | 16.09 | 51,828 | -0.20(-1.24%) |
Jul 13, 2004 | 15.72 | 16.37 | 15.49 | 16.30 | 136,328 | +0.68(+4.36%) |
Jul 12, 2004 | 15.12 | 15.68 | 15.08 | 15.62 | 130,240 | +0.55(+3.67%) |
Jul 09, 2004 | 14.72 | 15.07 | 14.34 | 15.06 | 39,799 | +0.62(+4.29%) |
Jul 08, 2004 | 14.54 | 14.81 | 14.20 | 14.44 | 160,089 | -0.28(-1.88%) |
Jul 07, 2004 | 14.51 | 14.84 | 14.51 | 14.72 | 68,164 | -0.15(-1.04%) |
Jul 06, 2004 | 14.41 | 14.98 | 14.41 | 14.87 | 283,795 | +0.61(+4.30%) |
Jul 02, 2004 | 14.61 | 14.66 | 13.93 | 14.26 | 190,385 | +0.03(+0.19%) |
Jul 01, 2004 | 14.75 | 15.25 | 14.05 | 14.24 | 334,139 | +0.65(+4.81%) |
Jun 30, 2004 | 13.55 | 13.58 | 13.41 | 13.58 | 83,163 | +0.08(+0.60%) |
Jun 29, 2004 | 13.92 | 14.05 | 13.47 | 13.50 | 73,510 | -0.10(-0.74%) |
Jun 28, 2004 | 13.98 | 14.34 | 13.53 | 13.60 | 27,770 | +0.06(+0.45%) |
Jun 25, 2004 | 13.76 | 14.15 | 13.13 | 13.54 | 173,158 | +0.61(+4.68%) |
Jun 24, 2004 | 13.93 | 13.93 | 12.79 | 12.94 | 164,841 | -0.75(-5.46%) |
Jun 23, 2004 | 14.68 | 14.68 | 13.64 | 13.68 | 66,233 | -0.75(-5.22%) |
Jun 22, 2004 | 14.94 | 14.94 | 14.02 | 14.44 | 55,244 | +0.07(+0.47%) |
Jun 21, 2004 | 13.72 | 14.54 | 13.72 | 14.37 | 51,234 | +0.68(+4.97%) |
Jun 18, 2004 | 13.66 | 13.93 | 13.46 | 13.69 | 37,423 | +0.10(+0.74%) |
Jun 17, 2004 | 13.47 | 13.88 | 13.47 | 13.59 | 21,830 | -0.55(-3.86%) |
Jun 16, 2004 | 14.21 | 14.34 | 13.98 | 14.13 | 52,274 | +0.18(+1.25%) |
Jun 15, 2004 | 13.46 | 14.34 | 13.46 | 13.96 | 105,587 | +0.48(+3.60%) |
Jun 14, 2004 | 13.62 | 13.90 | 13.43 | 13.47 | 68,906 | -0.02(-0.15%) |
Jun 10, 2004 | 13.46 | 13.56 | 13.23 | 13.49 | 60,590 | -0.03(-0.20%) |
Jun 09, 2004 | 13.47 | 13.62 | 13.14 | 13.52 | 49,601 | +0.13(+1.01%) |
Jun 08, 2004 | 13.47 | 13.62 | 13.28 | 13.39 | 94,004 | -0.08(-0.60%) |
Jun 07, 2004 | 13.46 | 13.67 | 13.27 | 13.47 | 407,055 | +0.26(+1.98%) |
Jun 04, 2004 | 13.74 | 13.87 | 13.06 | 13.21 | 84,648 | -0.56(-4.10%) |
Jun 03, 2004 | 14.09 | 14.52 | 13.64 | 13.77 | 63,263 | -0.20(-1.45%) |
Jun 02, 2004 | 14.18 | 14.50 | 13.94 | 13.97 | 130,240 | -0.24(-1.66%) |
Jun 01, 2004 | 14.42 | 14.54 | 14.21 | 14.21 | 156,228 | -0.25(-1.72%) |
May 28, 2004 | 14.61 | 14.80 | 14.32 | 14.46 | 14,999 | -0.26(-1.74%) |
May 27, 2004 | 14.81 | 14.81 | 14.49 | 14.71 | 52,868 | +0.20(+1.35%) |
May 26, 2004 | 14.90 | 14.90 | 14.39 | 14.52 | 39,354 | -0.30(-2.00%) |
May 25, 2004 | 14.59 | 14.90 | 14.54 | 14.81 | 43,512 | +0.13(+0.92%) |
May 24, 2004 | 14.94 | 14.94 | 14.59 | 14.68 | 35,938 | -0.12(-0.82%) |
May 21, 2004 | 14.82 | 14.85 | 14.65 | 14.80 | 34,304 | +0.01(+0.05%) |
May 20, 2004 | 14.54 | 15.05 | 14.54 | 14.79 | 37,572 | -0.01(-0.09%) |
May 19, 2004 | 14.81 | 14.92 | 14.60 | 14.81 | 20,790 | +0.09(+0.64%) |
May 18, 2004 | 14.81 | 14.85 | 14.71 | 14.71 | 114,201 | -0.10(-0.68%) |
May 17, 2004 | 14.83 | 14.96 | 14.46 | 14.81 | 29,255 | -0.20(-1.35%) |
May 14, 2004 | 15.08 | 15.08 | 14.48 | 15.02 | 95,192 | -0.01(-0.04%) |
May 13, 2004 | 14.93 | 15.14 | 14.92 | 15.02 | 55,541 | -0.13(-0.84%) |
May 12, 2004 | 15.18 | 15.22 | 14.76 | 15.15 | 45,294 | +0.05(+0.36%) |
May 11, 2004 | 15.22 | 15.31 | 14.98 | 15.10 | 13,811 | -0.08(-0.53%) |
May 10, 2004 | 15.33 | 15.51 | 14.85 | 15.18 | 14,850 | +0.20(+1.30%) |
May 07, 2004 | 14.81 | 15.27 | 14.81 | 14.98 | 15,296 | -0.55(-3.55%) |
May 06, 2004 | 15.49 | 15.69 | 14.86 | 15.53 | 86,727 | +0.33(+2.17%) |
May 05, 2004 | 15.13 | 15.58 | 15.13 | 15.20 | 15,147 | -0.24(-1.53%) |
May 04, 2004 | 15.55 | 15.78 | 15.21 | 15.44 | 66,679 | -0.13(-0.86%) |