Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.49 | 14.65 | 14.45 | 14.52 | 110,200 | -0.01(-0.07%) |
Jul 29, 2004 | 14.45 | 14.63 | 14.42 | 14.53 | 202,200 | -0.17(-1.16%) |
Jul 28, 2004 | 14.77 | 14.80 | 14.61 | 14.70 | 296,500 | -0.30(-2.00%) |
Jul 27, 2004 | 14.74 | 15.00 | 14.69 | 15.00 | 218,300 | +0.29(+1.97%) |
Jul 26, 2004 | 14.80 | 14.80 | 14.65 | 14.71 | 245,100 | +0.04(+0.27%) |
Jul 23, 2004 | 14.75 | 14.77 | 14.64 | 14.67 | 226,100 | -0.11(-0.74%) |
Jul 22, 2004 | 14.70 | 14.84 | 14.64 | 14.78 | 210,500 | +0.10(+0.68%) |
Jul 21, 2004 | 14.84 | 14.86 | 14.68 | 14.68 | 270,700 | +0.12(+0.82%) |
Jul 20, 2004 | 14.38 | 14.56 | 14.29 | 14.56 | 223,300 | +0.21(+1.46%) |
Jul 19, 2004 | 14.38 | 14.44 | 14.25 | 14.35 | 212,600 | +0.05(+0.35%) |
Jul 16, 2004 | 14.26 | 14.41 | 14.22 | 14.30 | 389,000 | +0.45(+3.25%) |
Jul 15, 2004 | 13.95 | 14.10 | 13.84 | 13.85 | 409,900 | -0.31(-2.19%) |
Jul 14, 2004 | 14.15 | 14.28 | 14.08 | 14.16 | 469,100 | -0.29(-2.01%) |
Jul 13, 2004 | 14.45 | 14.57 | 14.38 | 14.45 | 143,300 | -0.13(-0.89%) |
Jul 12, 2004 | 14.57 | 14.63 | 14.51 | 14.58 | 359,100 | -0.26(-1.75%) |
Jul 09, 2004 | 14.90 | 14.93 | 14.83 | 14.84 | 143,900 | +0.17(+1.16%) |
Jul 08, 2004 | 14.67 | 14.84 | 14.63 | 14.67 | 231,700 | -0.57(-3.74%) |
Jul 07, 2004 | 15.08 | 15.25 | 15.07 | 15.24 | 328,500 | +0.27(+1.80%) |
Jul 06, 2004 | 15.24 | 15.24 | 14.93 | 14.97 | 324,800 | -0.07(-0.47%) |
Jul 02, 2004 | 15.04 | 15.07 | 14.95 | 15.04 | 200,000 | +0.13(+0.87%) |
Jul 01, 2004 | 15.20 | 15.20 | 14.89 | 14.91 | 174,500 | -0.25(-1.65%) |
Jun 30, 2004 | 15.10 | 15.19 | 15.00 | 15.16 | 387,000 | +0.18(+1.20%) |
Jun 29, 2004 | 14.93 | 15.05 | 14.91 | 14.98 | 380,000 | +0.04(+0.27%) |
Jun 28, 2004 | 14.97 | 15.15 | 14.86 | 14.94 | 264,400 | +0.04(+0.27%) |
Jun 25, 2004 | 14.90 | 15.06 | 14.90 | 14.90 | 116,600 | +0.00(+0.00%) |
Jun 24, 2004 | 14.80 | 14.95 | 14.79 | 14.90 | 335,500 | +0.45(+3.11%) |
Jun 23, 2004 | 14.20 | 14.47 | 14.18 | 14.45 | 289,800 | +0.25(+1.76%) |
Jun 22, 2004 | 14.09 | 14.28 | 14.05 | 14.20 | 419,800 | +0.01(+0.07%) |
Jun 21, 2004 | 14.37 | 14.41 | 14.17 | 14.19 | 443,400 | -0.25(-1.73%) |
Jun 18, 2004 | 14.47 | 14.55 | 14.34 | 14.44 | 207,400 | -0.23(-1.57%) |
Jun 17, 2004 | 14.55 | 14.68 | 14.55 | 14.67 | 104,000 | +0.11(+0.76%) |
Jun 16, 2004 | 14.69 | 14.69 | 14.55 | 14.56 | 158,700 | -0.06(-0.41%) |
Jun 15, 2004 | 14.50 | 14.65 | 14.40 | 14.62 | 344,000 | +0.40(+2.81%) |
Jun 14, 2004 | 14.52 | 14.52 | 14.20 | 14.22 | 495,600 | -0.66(-4.44%) |
Jun 10, 2004 | 15.03 | 15.12 | 14.82 | 14.88 | 604,200 | +0.21(+1.43%) |
Jun 09, 2004 | 14.72 | 14.77 | 14.67 | 14.67 | 366,900 | -0.05(-0.34%) |
Jun 08, 2004 | 14.83 | 14.83 | 14.68 | 14.72 | 403,600 | -0.15(-1.01%) |
Jun 07, 2004 | 14.70 | 14.91 | 14.70 | 14.87 | 318,600 | +0.49(+3.41%) |
Jun 04, 2004 | 14.22 | 14.44 | 14.22 | 14.38 | 219,100 | +0.44(+3.16%) |
Jun 03, 2004 | 14.19 | 14.24 | 13.90 | 13.94 | 359,800 | -0.54(-3.73%) |
Jun 02, 2004 | 14.50 | 14.57 | 14.31 | 14.48 | 582,900 | +0.10(+0.70%) |
Jun 01, 2004 | 14.20 | 14.50 | 14.20 | 14.38 | 253,000 | +0.03(+0.21%) |
May 28, 2004 | 14.45 | 14.47 | 14.30 | 14.35 | 177,700 | -0.02(-0.14%) |
May 27, 2004 | 14.20 | 14.43 | 14.11 | 14.37 | 488,700 | +0.43(+3.08%) |
May 26, 2004 | 13.99 | 13.99 | 13.86 | 13.94 | 412,700 | -0.06(-0.43%) |
May 25, 2004 | 13.75 | 14.00 | 13.70 | 14.00 | 594,800 | +0.21(+1.52%) |
May 24, 2004 | 13.92 | 13.92 | 13.38 | 13.79 | 715,100 | +0.41(+3.06%) |
May 21, 2004 | 13.40 | 13.55 | 13.30 | 13.38 | 499,900 | +0.41(+3.16%) |
May 20, 2004 | 13.21 | 13.23 | 12.90 | 12.97 | 829,700 | -0.26(-1.97%) |
May 19, 2004 | 13.30 | 13.53 | 13.23 | 13.23 | 739,000 | +0.33(+2.56%) |
May 18, 2004 | 12.67 | 12.95 | 12.67 | 12.90 | 346,100 | +0.59(+4.79%) |
May 17, 2004 | 12.25 | 12.42 | 12.15 | 12.31 | 569,200 | -0.40(-3.15%) |
May 14, 2004 | 12.75 | 12.89 | 12.52 | 12.71 | 310,700 | -0.27(-2.08%) |
May 13, 2004 | 12.90 | 13.09 | 12.85 | 12.98 | 373,000 | +0.03(+0.23%) |
May 12, 2004 | 13.20 | 13.25 | 12.84 | 12.95 | 624,100 | -0.17(-1.30%) |
May 11, 2004 | 12.98 | 13.24 | 12.95 | 13.12 | 506,900 | +0.24(+1.86%) |
May 10, 2004 | 12.86 | 13.23 | 12.70 | 12.88 | 704,600 | -0.38(-2.87%) |
May 07, 2004 | 13.43 | 13.49 | 13.26 | 13.26 | 343,600 | -0.19(-1.41%) |
May 06, 2004 | 13.66 | 13.66 | 13.45 | 13.45 | 940,900 | -0.25(-1.82%) |
May 05, 2004 | 13.67 | 13.78 | 13.58 | 13.70 | 611,200 | -0.38(-2.70%) |
May 04, 2004 | 13.79 | 14.18 | 13.78 | 14.08 | 1,112,500 | +0.62(+4.61%) |