Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.83 | 14.91 | 14.60 | 14.90 | 289,100 | +0.24(+1.64%) |
Jul 29, 2004 | 13.93 | 14.87 | 13.70 | 14.66 | 232,500 | +0.90(+6.54%) |
Jul 28, 2004 | 13.40 | 14.18 | 13.29 | 13.76 | 212,500 | +0.23(+1.70%) |
Jul 27, 2004 | 13.04 | 13.75 | 13.04 | 13.53 | 263,600 | +0.39(+2.97%) |
Jul 26, 2004 | 12.35 | 13.88 | 12.09 | 13.14 | 687,800 | +2.39(+22.23%) |
Jul 23, 2004 | 11.41 | 11.44 | 10.74 | 10.75 | 187,300 | -0.50(-4.44%) |
Jul 22, 2004 | 11.74 | 11.84 | 11.24 | 11.25 | 229,700 | -0.54(-4.58%) |
Jul 21, 2004 | 12.60 | 12.60 | 11.79 | 11.79 | 148,200 | -0.71(-5.68%) |
Jul 20, 2004 | 12.43 | 12.57 | 12.18 | 12.50 | 176,100 | +0.25(+2.04%) |
Jul 19, 2004 | 12.38 | 12.50 | 12.15 | 12.25 | 99,400 | -0.19(-1.53%) |
Jul 16, 2004 | 12.69 | 12.82 | 12.30 | 12.44 | 357,400 | -0.26(-2.05%) |
Jul 15, 2004 | 12.31 | 12.84 | 12.31 | 12.70 | 95,000 | +0.33(+2.67%) |
Jul 14, 2004 | 12.71 | 12.71 | 12.31 | 12.37 | 149,300 | -0.46(-3.59%) |
Jul 13, 2004 | 13.06 | 13.06 | 12.71 | 12.83 | 79,400 | -0.16(-1.23%) |
Jul 12, 2004 | 13.41 | 13.41 | 12.56 | 12.99 | 87,200 | +0.37(+2.93%) |
Jul 09, 2004 | 12.90 | 12.90 | 12.52 | 12.62 | 99,800 | -0.19(-1.48%) |
Jul 08, 2004 | 12.88 | 13.03 | 12.67 | 12.81 | 166,400 | -0.15(-1.16%) |
Jul 07, 2004 | 12.81 | 13.21 | 12.81 | 12.96 | 152,200 | +0.10(+0.78%) |
Jul 06, 2004 | 13.57 | 13.57 | 12.86 | 12.86 | 135,900 | -0.64(-4.74%) |
Jul 02, 2004 | 13.66 | 13.83 | 13.26 | 13.50 | 130,300 | -0.28(-2.03%) |
Jul 01, 2004 | 13.88 | 13.88 | 13.57 | 13.78 | 100,600 | -0.01(-0.07%) |
Jun 30, 2004 | 13.77 | 13.92 | 13.65 | 13.79 | 159,800 | -0.08(-0.58%) |
Jun 29, 2004 | 13.42 | 14.07 | 13.40 | 13.87 | 216,100 | +0.36(+2.66%) |
Jun 28, 2004 | 13.49 | 13.75 | 13.37 | 13.51 | 242,100 | -0.23(-1.67%) |
Jun 25, 2004 | 13.34 | 13.76 | 13.28 | 13.74 | 345,000 | +0.52(+3.93%) |
Jun 24, 2004 | 13.18 | 13.42 | 13.13 | 13.22 | 500,400 | +0.06(+0.46%) |
Jun 23, 2004 | 12.55 | 13.30 | 12.55 | 13.16 | 337,200 | +0.57(+4.53%) |
Jun 22, 2004 | 12.70 | 12.89 | 12.44 | 12.59 | 142,000 | -0.16(-1.25%) |
Jun 21, 2004 | 12.35 | 12.97 | 12.17 | 12.75 | 196,600 | +0.45(+3.66%) |
Jun 18, 2004 | 12.03 | 12.33 | 11.93 | 12.30 | 138,500 | -0.03(-0.24%) |
Jun 17, 2004 | 12.36 | 12.36 | 11.89 | 12.33 | 174,200 | +0.01(+0.08%) |
Jun 16, 2004 | 12.27 | 12.35 | 12.16 | 12.32 | 258,400 | +0.07(+0.57%) |
Jun 15, 2004 | 12.06 | 12.25 | 12.05 | 12.25 | 118,800 | +0.19(+1.58%) |
Jun 14, 2004 | 12.30 | 12.30 | 11.95 | 12.06 | 180,700 | -0.19(-1.55%) |
Jun 10, 2004 | 12.17 | 12.31 | 11.98 | 12.25 | 150,200 | +0.02(+0.16%) |
Jun 09, 2004 | 12.24 | 12.40 | 12.14 | 12.23 | 108,100 | -0.11(-0.89%) |
Jun 08, 2004 | 12.28 | 12.40 | 12.23 | 12.34 | 90,200 | -0.06(-0.48%) |
Jun 07, 2004 | 12.44 | 12.44 | 12.24 | 12.40 | 149,100 | +0.11(+0.90%) |
Jun 04, 2004 | 12.26 | 12.45 | 12.21 | 12.29 | 178,600 | +0.04(+0.33%) |
Jun 03, 2004 | 12.37 | 12.42 | 12.24 | 12.25 | 108,100 | -0.17(-1.37%) |
Jun 02, 2004 | 12.46 | 12.46 | 12.23 | 12.42 | 164,800 | +0.12(+0.98%) |
Jun 01, 2004 | 12.24 | 12.41 | 12.13 | 12.30 | 150,500 | -0.04(-0.32%) |
May 28, 2004 | 12.43 | 12.45 | 12.25 | 12.34 | 79,800 | -0.07(-0.56%) |
May 27, 2004 | 12.42 | 12.46 | 12.23 | 12.41 | 132,600 | -0.02(-0.16%) |
May 26, 2004 | 12.45 | 12.45 | 12.17 | 12.43 | 188,900 | -0.02(-0.16%) |
May 25, 2004 | 12.50 | 12.50 | 12.34 | 12.45 | 154,500 | -0.03(-0.24%) |
May 24, 2004 | 12.40 | 12.49 | 12.39 | 12.48 | 87,700 | +0.14(+1.13%) |
May 21, 2004 | 12.45 | 12.50 | 12.00 | 12.34 | 129,000 | -0.05(-0.40%) |
May 20, 2004 | 12.36 | 12.43 | 12.22 | 12.39 | 214,800 | -0.01(-0.08%) |
May 19, 2004 | 12.46 | 12.49 | 12.09 | 12.40 | 142,000 | +0.06(+0.49%) |
May 18, 2004 | 12.00 | 12.44 | 11.98 | 12.34 | 160,700 | +0.38(+3.18%) |
May 17, 2004 | 12.28 | 12.28 | 11.75 | 11.96 | 161,300 | -0.39(-3.16%) |
May 14, 2004 | 11.69 | 12.53 | 11.41 | 12.35 | 364,700 | +0.64(+5.47%) |
May 13, 2004 | 11.66 | 11.95 | 11.44 | 11.71 | 173,700 | +0.23(+2.00%) |
May 12, 2004 | 11.81 | 12.19 | 11.33 | 11.48 | 187,000 | +0.04(+0.35%) |
May 11, 2004 | 11.73 | 12.06 | 11.32 | 11.44 | 117,000 | -0.16(-1.38%) |
May 10, 2004 | 11.52 | 11.89 | 11.41 | 11.60 | 69,600 | +0.07(+0.61%) |
May 07, 2004 | 11.70 | 12.16 | 11.47 | 11.53 | 100,600 | -0.34(-2.86%) |
May 06, 2004 | 11.86 | 12.10 | 11.68 | 11.87 | 73,000 | -0.03(-0.25%) |
May 05, 2004 | 12.57 | 12.57 | 11.88 | 11.90 | 78,300 | -0.71(-5.63%) |
May 04, 2004 | 12.65 | 13.10 | 12.32 | 12.61 | 108,400 | +0.61(+5.08%) |