Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.07 | 14.24 | 13.94 | 14.23 | 342,500 | +0.12(+0.81%) |
Jul 29, 2004 | 14.11 | 14.33 | 13.62 | 14.12 | 290,000 | +0.17(+1.25%) |
Jul 28, 2004 | 14.24 | 14.27 | 13.62 | 13.95 | 235,700 | -0.23(-1.62%) |
Jul 27, 2004 | 13.74 | 14.24 | 13.62 | 14.18 | 728,100 | +0.49(+3.58%) |
Jul 26, 2004 | 13.81 | 14.04 | 13.55 | 13.69 | 429,500 | -0.16(-1.16%) |
Jul 23, 2004 | 13.77 | 14.38 | 13.63 | 13.85 | 788,000 | +0.35(+2.56%) |
Jul 22, 2004 | 13.79 | 13.79 | 13.16 | 13.50 | 814,100 | -0.23(-1.68%) |
Jul 21, 2004 | 14.15 | 14.20 | 13.55 | 13.73 | 944,600 | -0.47(-3.31%) |
Jul 20, 2004 | 13.80 | 14.28 | 13.72 | 14.20 | 419,200 | +0.43(+3.16%) |
Jul 19, 2004 | 13.88 | 14.03 | 13.47 | 13.77 | 397,300 | -0.12(-0.83%) |
Jul 16, 2004 | 14.53 | 14.58 | 13.78 | 13.88 | 581,500 | -0.60(-4.14%) |
Jul 15, 2004 | 14.54 | 14.61 | 14.31 | 14.48 | 330,700 | -0.18(-1.23%) |
Jul 14, 2004 | 14.86 | 14.96 | 14.56 | 14.66 | 386,300 | -0.12(-0.78%) |
Jul 13, 2004 | 14.69 | 14.94 | 14.49 | 14.78 | 248,700 | +0.17(+1.16%) |
Jul 12, 2004 | 14.71 | 14.78 | 14.46 | 14.61 | 173,100 | -0.16(-1.12%) |
Jul 09, 2004 | 14.57 | 14.82 | 14.32 | 14.77 | 266,900 | +0.26(+1.83%) |
Jul 08, 2004 | 14.84 | 14.91 | 14.44 | 14.51 | 450,200 | -0.44(-2.98%) |
Jul 07, 2004 | 14.73 | 15.06 | 14.71 | 14.95 | 202,200 | +0.15(+1.01%) |
Jul 06, 2004 | 14.93 | 15.04 | 14.65 | 14.80 | 649,900 | -0.17(-1.17%) |
Jul 02, 2004 | 15.01 | 15.19 | 14.90 | 14.97 | 154,000 | -0.11(-0.73%) |
Jul 01, 2004 | 15.13 | 15.19 | 14.86 | 15.09 | 332,500 | +0.00(+0.00%) |
Jun 30, 2004 | 15.12 | 15.17 | 14.83 | 15.09 | 271,300 | +0.08(+0.50%) |
Jun 29, 2004 | 15.38 | 15.47 | 14.88 | 15.01 | 392,300 | -0.28(-1.83%) |
Jun 28, 2004 | 15.47 | 15.68 | 15.20 | 15.29 | 464,800 | -0.01(-0.07%) |
Jun 25, 2004 | 15.55 | 15.99 | 15.19 | 15.30 | 1,201,700 | -0.52(-3.29%) |
Jun 24, 2004 | 15.97 | 16.19 | 15.62 | 15.82 | 505,900 | -0.07(-0.44%) |
Jun 23, 2004 | 15.88 | 15.97 | 15.60 | 15.89 | 307,900 | +0.07(+0.41%) |
Jun 22, 2004 | 15.80 | 16.05 | 15.64 | 15.82 | 314,300 | -0.11(-0.67%) |
Jun 21, 2004 | 16.11 | 16.23 | 15.72 | 15.93 | 414,900 | -0.26(-1.62%) |
Jun 18, 2004 | 16.07 | 16.26 | 15.97 | 16.20 | 239,100 | +0.05(+0.28%) |
Jun 17, 2004 | 16.19 | 16.26 | 16.02 | 16.15 | 195,100 | -0.01(-0.03%) |
Jun 16, 2004 | 16.32 | 16.40 | 16.02 | 16.16 | 275,900 | -0.24(-1.49%) |
Jun 15, 2004 | 16.27 | 16.48 | 16.16 | 16.40 | 177,200 | +0.13(+0.83%) |
Jun 14, 2004 | 16.63 | 16.63 | 16.15 | 16.27 | 191,700 | -0.33(-1.99%) |
Jun 10, 2004 | 16.57 | 16.71 | 16.33 | 16.59 | 226,000 | +0.02(+0.15%) |
Jun 09, 2004 | 16.57 | 16.95 | 16.55 | 16.57 | 289,900 | -0.07(-0.45%) |
Jun 08, 2004 | 16.82 | 16.85 | 16.51 | 16.64 | 332,700 | -0.16(-0.98%) |
Jun 07, 2004 | 16.55 | 16.88 | 16.51 | 16.81 | 346,400 | +0.29(+1.72%) |
Jun 04, 2004 | 16.85 | 16.95 | 16.50 | 16.52 | 608,500 | -0.21(-1.28%) |
Jun 03, 2004 | 17.05 | 17.05 | 16.40 | 16.74 | 1,526,300 | +0.22(+1.36%) |
Jun 02, 2004 | 16.39 | 16.80 | 16.38 | 16.52 | 209,400 | -0.02(-0.12%) |
Jun 01, 2004 | 16.59 | 16.66 | 16.27 | 16.54 | 467,800 | -0.11(-0.66%) |
May 28, 2004 | 16.41 | 16.66 | 16.11 | 16.64 | 302,400 | +0.27(+1.68%) |
May 27, 2004 | 16.05 | 16.45 | 16.05 | 16.37 | 444,100 | +0.25(+1.52%) |
May 26, 2004 | 16.34 | 16.36 | 16.06 | 16.12 | 301,800 | -0.18(-1.10%) |
May 25, 2004 | 15.85 | 16.39 | 15.76 | 16.30 | 327,500 | +0.41(+2.58%) |
May 24, 2004 | 15.59 | 16.00 | 15.57 | 15.89 | 297,600 | +0.29(+1.83%) |
May 21, 2004 | 15.62 | 15.88 | 15.25 | 15.61 | 769,200 | +0.02(+0.13%) |
May 20, 2004 | 15.80 | 15.82 | 15.10 | 15.59 | 770,400 | -0.13(-0.86%) |
May 19, 2004 | 15.48 | 15.94 | 15.47 | 15.72 | 816,700 | +0.20(+1.26%) |
May 18, 2004 | 15.12 | 15.53 | 15.03 | 15.53 | 353,300 | +0.51(+3.43%) |
May 17, 2004 | 14.94 | 15.12 | 14.56 | 15.02 | 321,900 | -0.03(-0.20%) |
May 14, 2004 | 15.38 | 15.50 | 15.03 | 15.04 | 278,800 | -0.32(-2.11%) |
May 13, 2004 | 15.34 | 15.50 | 15.12 | 15.37 | 295,000 | +0.12(+0.79%) |
May 12, 2004 | 15.29 | 15.39 | 14.46 | 15.25 | 514,600 | +0.04(+0.26%) |
May 11, 2004 | 15.24 | 15.76 | 14.99 | 15.21 | 353,800 | +0.01(+0.03%) |
May 10, 2004 | 15.38 | 15.47 | 14.88 | 15.21 | 466,800 | -0.24(-1.59%) |
May 07, 2004 | 15.71 | 16.16 | 15.26 | 15.45 | 306,800 | -0.30(-1.88%) |
May 06, 2004 | 16.02 | 16.18 | 15.40 | 15.75 | 449,000 | -0.32(-2.02%) |
May 05, 2004 | 16.20 | 16.30 | 15.84 | 16.07 | 437,100 | -0.18(-1.08%) |
May 04, 2004 | 16.70 | 17.07 | 16.10 | 16.25 | 650,000 | -0.51(-3.04%) |