Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.08 | 15.19 | 14.96 | 15.00 | 391,800 | -0.08(-0.53%) |
Jul 29, 2004 | 15.00 | 15.08 | 14.73 | 15.08 | 440,000 | +0.21(+1.38%) |
Jul 28, 2004 | 14.88 | 14.93 | 14.71 | 14.88 | 330,500 | +0.16(+1.12%) |
Jul 27, 2004 | 14.65 | 14.80 | 14.53 | 14.71 | 362,000 | +0.20(+1.38%) |
Jul 26, 2004 | 14.65 | 14.78 | 14.43 | 14.51 | 364,900 | -0.12(-0.79%) |
Jul 23, 2004 | 14.69 | 14.70 | 14.46 | 14.62 | 227,200 | -0.06(-0.41%) |
Jul 22, 2004 | 14.65 | 14.74 | 14.47 | 14.69 | 296,400 | +0.02(+0.14%) |
Jul 21, 2004 | 15.00 | 15.20 | 14.63 | 14.66 | 251,900 | -0.28(-1.84%) |
Jul 20, 2004 | 15.12 | 15.12 | 14.74 | 14.94 | 295,400 | -0.15(-0.96%) |
Jul 19, 2004 | 14.98 | 15.18 | 14.90 | 15.09 | 287,700 | +0.06(+0.37%) |
Jul 16, 2004 | 14.95 | 15.09 | 14.85 | 15.03 | 227,900 | +0.12(+0.77%) |
Jul 15, 2004 | 14.93 | 15.11 | 14.75 | 14.91 | 391,900 | +0.06(+0.44%) |
Jul 14, 2004 | 14.58 | 14.94 | 14.58 | 14.85 | 349,300 | +0.27(+1.85%) |
Jul 13, 2004 | 14.46 | 14.68 | 14.46 | 14.58 | 328,900 | -0.08(-0.58%) |
Jul 12, 2004 | 14.52 | 14.71 | 14.43 | 14.66 | 678,700 | +0.24(+1.66%) |
Jul 09, 2004 | 14.21 | 14.47 | 14.04 | 14.43 | 389,100 | +0.27(+1.91%) |
Jul 08, 2004 | 14.35 | 14.45 | 14.09 | 14.15 | 400,500 | -0.15(-1.05%) |
Jul 07, 2004 | 14.20 | 14.32 | 14.07 | 14.30 | 241,800 | +0.13(+0.92%) |
Jul 06, 2004 | 14.36 | 14.45 | 14.11 | 14.18 | 340,300 | -0.18(-1.25%) |
Jul 02, 2004 | 14.35 | 14.55 | 14.15 | 14.36 | 369,400 | +0.11(+0.77%) |
Jul 01, 2004 | 14.44 | 14.45 | 14.22 | 14.24 | 429,400 | -0.16(-1.08%) |
Jun 30, 2004 | 13.99 | 14.49 | 13.96 | 14.40 | 760,800 | +0.61(+4.39%) |
Jun 29, 2004 | 13.54 | 13.99 | 13.53 | 13.79 | 343,700 | +0.19(+1.36%) |
Jun 28, 2004 | 14.01 | 14.01 | 13.60 | 13.61 | 363,100 | -0.39(-2.79%) |
Jun 25, 2004 | 14.12 | 14.28 | 13.86 | 14.00 | 687,100 | +0.07(+0.54%) |
Jun 24, 2004 | 14.20 | 14.23 | 13.86 | 13.93 | 225,500 | -0.15(-1.07%) |
Jun 23, 2004 | 13.90 | 14.08 | 13.77 | 14.07 | 379,700 | +0.17(+1.26%) |
Jun 22, 2004 | 13.92 | 13.96 | 13.83 | 13.90 | 455,600 | +0.03(+0.22%) |
Jun 21, 2004 | 14.00 | 14.04 | 13.85 | 13.87 | 281,400 | -0.11(-0.79%) |
Jun 18, 2004 | 14.02 | 14.24 | 13.89 | 13.98 | 253,300 | -0.07(-0.50%) |
Jun 17, 2004 | 14.05 | 14.23 | 14.02 | 14.05 | 274,700 | -0.07(-0.50%) |
Jun 16, 2004 | 13.91 | 14.20 | 13.91 | 14.12 | 216,800 | +0.24(+1.77%) |
Jun 15, 2004 | 13.52 | 13.99 | 13.52 | 13.88 | 325,800 | +0.43(+3.16%) |
Jun 14, 2004 | 13.50 | 13.58 | 13.40 | 13.45 | 264,200 | -0.05(-0.37%) |
Jun 10, 2004 | 13.37 | 13.51 | 13.31 | 13.50 | 433,000 | +0.23(+1.73%) |
Jun 09, 2004 | 13.60 | 13.62 | 13.23 | 13.27 | 467,600 | -0.33(-2.39%) |
Jun 08, 2004 | 13.71 | 13.98 | 13.60 | 13.60 | 284,200 | -0.09(-0.66%) |
Jun 07, 2004 | 13.40 | 13.73 | 13.32 | 13.69 | 271,300 | +0.34(+2.51%) |
Jun 04, 2004 | 13.48 | 13.48 | 13.20 | 13.35 | 229,500 | +0.04(+0.30%) |
Jun 03, 2004 | 13.43 | 13.71 | 13.31 | 13.31 | 447,200 | -0.18(-1.37%) |
Jun 02, 2004 | 13.70 | 13.75 | 13.46 | 13.49 | 368,100 | -0.24(-1.75%) |
Jun 01, 2004 | 13.45 | 13.87 | 13.44 | 13.73 | 298,500 | +0.25(+1.85%) |
May 28, 2004 | 13.13 | 13.49 | 13.12 | 13.48 | 320,400 | +0.35(+2.70%) |
May 27, 2004 | 13.34 | 13.35 | 13.07 | 13.13 | 307,100 | -0.18(-1.39%) |
May 26, 2004 | 13.50 | 13.54 | 13.24 | 13.31 | 346,000 | -0.16(-1.19%) |
May 25, 2004 | 13.26 | 13.54 | 13.22 | 13.47 | 241,000 | +0.22(+1.70%) |
May 24, 2004 | 12.85 | 13.32 | 12.79 | 13.25 | 274,900 | +0.46(+3.56%) |
May 21, 2004 | 13.03 | 13.08 | 12.74 | 12.79 | 233,300 | -0.21(-1.61%) |
May 20, 2004 | 13.09 | 13.20 | 12.98 | 13.01 | 227,300 | -0.08(-0.61%) |
May 19, 2004 | 13.25 | 13.32 | 12.90 | 13.09 | 387,200 | +0.21(+1.63%) |
May 18, 2004 | 13.15 | 13.15 | 12.80 | 12.88 | 299,900 | -0.12(-0.96%) |
May 17, 2004 | 13.10 | 13.21 | 12.97 | 13.00 | 292,900 | -0.10(-0.76%) |
May 14, 2004 | 12.98 | 13.31 | 12.90 | 13.10 | 378,400 | +0.04(+0.34%) |
May 13, 2004 | 12.70 | 13.09 | 12.70 | 13.05 | 366,600 | +0.33(+2.63%) |
May 12, 2004 | 12.89 | 12.96 | 12.52 | 12.72 | 374,600 | -0.08(-0.66%) |
May 11, 2004 | 12.66 | 12.83 | 12.56 | 12.80 | 363,800 | +0.34(+2.73%) |
May 10, 2004 | 12.75 | 12.85 | 12.44 | 12.46 | 484,400 | -0.37(-2.84%) |
May 07, 2004 | 13.34 | 13.46 | 12.78 | 12.83 | 365,200 | -0.56(-4.18%) |
May 06, 2004 | 13.35 | 13.56 | 13.30 | 13.39 | 684,300 | +0.01(+0.07%) |
May 05, 2004 | 13.40 | 13.47 | 13.16 | 13.38 | 857,100 | -0.52(-3.78%) |
May 04, 2004 | 13.82 | 14.06 | 13.70 | 13.90 | 427,000 | +0.05(+0.40%) |