Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.35 | 14.72 | 14.17 | 14.60 | 262,700 | +0.28(+1.96%) |
Jul 29, 2004 | 14.35 | 14.37 | 14.03 | 14.32 | 328,600 | -0.03(-0.21%) |
Jul 28, 2004 | 14.60 | 14.60 | 14.00 | 14.35 | 262,300 | -0.21(-1.44%) |
Jul 27, 2004 | 13.65 | 14.56 | 13.55 | 14.56 | 243,300 | +0.86(+6.28%) |
Jul 26, 2004 | 13.97 | 14.05 | 13.40 | 13.70 | 227,100 | -0.35(-2.49%) |
Jul 23, 2004 | 13.71 | 14.45 | 13.12 | 14.05 | 745,500 | -0.15(-1.06%) |
Jul 22, 2004 | 13.55 | 14.25 | 13.28 | 14.20 | 261,800 | +0.65(+4.80%) |
Jul 21, 2004 | 13.35 | 13.91 | 13.35 | 13.55 | 275,200 | +0.13(+0.97%) |
Jul 20, 2004 | 13.48 | 13.55 | 13.20 | 13.42 | 253,700 | -0.02(-0.15%) |
Jul 19, 2004 | 13.58 | 13.79 | 13.29 | 13.44 | 145,000 | -0.21(-1.54%) |
Jul 16, 2004 | 13.77 | 13.97 | 13.45 | 13.65 | 136,100 | -0.24(-1.73%) |
Jul 15, 2004 | 13.65 | 13.89 | 13.57 | 13.89 | 176,200 | +0.31(+2.28%) |
Jul 14, 2004 | 13.51 | 13.75 | 13.45 | 13.58 | 199,500 | +0.01(+0.07%) |
Jul 13, 2004 | 13.44 | 13.72 | 13.44 | 13.57 | 275,100 | +0.12(+0.89%) |
Jul 12, 2004 | 13.36 | 13.46 | 12.61 | 13.45 | 225,800 | +0.02(+0.15%) |
Jul 09, 2004 | 13.31 | 13.44 | 13.10 | 13.43 | 52,200 | +0.32(+2.44%) |
Jul 08, 2004 | 13.43 | 13.51 | 13.08 | 13.11 | 161,700 | -0.42(-3.10%) |
Jul 07, 2004 | 13.30 | 13.56 | 13.30 | 13.53 | 186,100 | +0.13(+0.97%) |
Jul 06, 2004 | 14.08 | 14.11 | 13.06 | 13.40 | 537,400 | -0.69(-4.90%) |
Jul 02, 2004 | 14.20 | 14.24 | 14.05 | 14.09 | 105,400 | -0.10(-0.70%) |
Jul 01, 2004 | 14.65 | 14.65 | 14.13 | 14.19 | 152,500 | -0.42(-2.87%) |
Jun 30, 2004 | 14.43 | 14.75 | 14.38 | 14.61 | 218,900 | +0.17(+1.18%) |
Jun 29, 2004 | 14.05 | 14.44 | 13.90 | 14.44 | 159,600 | +0.33(+2.34%) |
Jun 28, 2004 | 14.15 | 14.23 | 13.96 | 14.11 | 172,600 | -0.08(-0.56%) |
Jun 25, 2004 | 13.78 | 14.22 | 13.78 | 14.19 | 421,700 | +0.33(+2.38%) |
Jun 24, 2004 | 14.35 | 14.35 | 13.75 | 13.86 | 157,100 | -0.36(-2.53%) |
Jun 23, 2004 | 14.35 | 14.42 | 14.19 | 14.22 | 149,800 | -0.03(-0.21%) |
Jun 22, 2004 | 14.07 | 14.46 | 13.95 | 14.25 | 132,300 | +0.16(+1.14%) |
Jun 21, 2004 | 14.25 | 14.34 | 14.09 | 14.09 | 110,500 | -0.21(-1.47%) |
Jun 18, 2004 | 13.81 | 14.31 | 13.77 | 14.30 | 152,700 | +0.21(+1.49%) |
Jun 17, 2004 | 14.26 | 14.26 | 13.89 | 14.09 | 88,100 | -0.13(-0.91%) |
Jun 16, 2004 | 14.29 | 14.29 | 13.90 | 14.22 | 162,000 | +0.00(+0.00%) |
Jun 15, 2004 | 13.63 | 14.22 | 13.63 | 14.22 | 231,100 | +0.43(+3.12%) |
Jun 14, 2004 | 13.80 | 13.90 | 13.66 | 13.79 | 169,700 | +0.01(+0.07%) |
Jun 10, 2004 | 13.70 | 13.80 | 13.59 | 13.78 | 169,900 | +0.07(+0.51%) |
Jun 09, 2004 | 13.77 | 13.88 | 13.35 | 13.71 | 121,200 | -0.07(-0.51%) |
Jun 08, 2004 | 14.01 | 14.11 | 13.59 | 13.78 | 161,400 | -0.30(-2.13%) |
Jun 07, 2004 | 14.11 | 14.17 | 13.79 | 14.08 | 104,100 | +0.07(+0.50%) |
Jun 04, 2004 | 13.44 | 14.01 | 13.30 | 14.01 | 272,000 | +0.61(+4.55%) |
Jun 03, 2004 | 13.54 | 13.56 | 13.09 | 13.40 | 188,200 | -0.34(-2.47%) |
Jun 02, 2004 | 13.60 | 13.93 | 13.30 | 13.74 | 136,400 | +0.14(+1.03%) |
Jun 01, 2004 | 13.17 | 13.66 | 12.99 | 13.60 | 181,200 | +0.25(+1.87%) |
May 28, 2004 | 13.58 | 13.58 | 13.33 | 13.35 | 146,800 | -0.12(-0.89%) |
May 27, 2004 | 13.35 | 13.57 | 13.00 | 13.47 | 225,800 | +0.21(+1.58%) |
May 26, 2004 | 13.25 | 13.39 | 13.17 | 13.26 | 164,600 | +0.01(+0.08%) |
May 25, 2004 | 13.11 | 13.39 | 13.00 | 13.25 | 249,800 | +0.11(+0.84%) |
May 24, 2004 | 13.14 | 13.55 | 12.81 | 13.14 | 359,000 | +0.07(+0.54%) |
May 21, 2004 | 12.75 | 13.10 | 12.19 | 13.07 | 483,200 | +1.16(+9.74%) |
May 20, 2004 | 12.09 | 12.25 | 11.40 | 11.91 | 238,400 | -0.19(-1.57%) |
May 19, 2004 | 12.33 | 12.54 | 12.09 | 12.10 | 216,500 | -0.05(-0.41%) |
May 18, 2004 | 12.01 | 12.24 | 12.01 | 12.15 | 201,400 | +0.09(+0.75%) |
May 17, 2004 | 12.75 | 12.77 | 11.91 | 12.06 | 582,900 | -0.89(-6.87%) |
May 14, 2004 | 13.22 | 13.29 | 12.70 | 12.95 | 240,400 | -0.29(-2.19%) |
May 13, 2004 | 12.82 | 13.46 | 12.82 | 13.24 | 195,300 | +0.30(+2.32%) |
May 12, 2004 | 13.63 | 13.64 | 12.61 | 12.94 | 384,000 | -0.59(-4.36%) |
May 11, 2004 | 13.10 | 13.57 | 13.10 | 13.53 | 242,300 | +0.45(+3.44%) |
May 10, 2004 | 13.72 | 13.72 | 12.63 | 13.08 | 435,900 | -0.77(-5.56%) |
May 07, 2004 | 14.06 | 14.15 | 13.81 | 13.85 | 373,600 | -0.16(-1.14%) |
May 06, 2004 | 14.14 | 14.18 | 13.63 | 14.01 | 284,600 | +0.01(+0.07%) |
May 05, 2004 | 13.95 | 14.07 | 13.91 | 14.00 | 326,900 | +0.03(+0.21%) |
May 04, 2004 | 14.15 | 14.21 | 13.88 | 13.97 | 342,700 | -0.18(-1.27%) |