Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.64 | 13.73 | 13.60 | 13.68 | 47,900 | +0.11(+0.81%) |
Jul 29, 2004 | 13.50 | 13.58 | 13.50 | 13.57 | 75,200 | +0.15(+1.12%) |
Jul 28, 2004 | 13.37 | 13.50 | 13.37 | 13.42 | 81,700 | +0.05(+0.37%) |
Jul 27, 2004 | 13.43 | 13.57 | 13.37 | 13.37 | 89,300 | -0.06(-0.46%) |
Jul 26, 2004 | 13.48 | 13.49 | 13.42 | 13.43 | 59,700 | +0.02(+0.16%) |
Jul 23, 2004 | 13.48 | 13.48 | 13.33 | 13.41 | 64,200 | -0.05(-0.37%) |
Jul 22, 2004 | 13.48 | 13.48 | 13.38 | 13.46 | 82,600 | -0.10(-0.74%) |
Jul 21, 2004 | 13.57 | 13.63 | 13.53 | 13.56 | 105,900 | -0.01(-0.07%) |
Jul 20, 2004 | 13.43 | 13.58 | 13.41 | 13.57 | 226,200 | +0.13(+0.97%) |
Jul 19, 2004 | 13.42 | 13.50 | 13.40 | 13.44 | 76,600 | -0.01(-0.07%) |
Jul 16, 2004 | 13.30 | 13.46 | 13.30 | 13.45 | 64,600 | +0.14(+1.05%) |
Jul 15, 2004 | 13.36 | 13.42 | 13.30 | 13.31 | 72,200 | -0.09(-0.67%) |
Jul 14, 2004 | 13.28 | 13.42 | 13.23 | 13.40 | 128,200 | +0.13(+0.98%) |
Jul 13, 2004 | 13.33 | 13.36 | 13.27 | 13.27 | 46,800 | -0.07(-0.52%) |
Jul 12, 2004 | 13.20 | 13.36 | 13.20 | 13.34 | 100,800 | +0.04(+0.30%) |
Jul 09, 2004 | 13.21 | 13.30 | 13.20 | 13.30 | 79,000 | +0.06(+0.45%) |
Jul 08, 2004 | 13.12 | 13.24 | 13.12 | 13.24 | 67,800 | +0.09(+0.68%) |
Jul 07, 2004 | 13.11 | 13.19 | 13.10 | 13.15 | 92,500 | +0.04(+0.31%) |
Jul 06, 2004 | 13.10 | 13.15 | 13.05 | 13.11 | 88,900 | +0.01(+0.08%) |
Jul 02, 2004 | 12.95 | 13.10 | 12.95 | 13.10 | 137,500 | +0.15(+1.16%) |
Jul 01, 2004 | 12.75 | 12.95 | 12.75 | 12.95 | 178,600 | +0.20(+1.57%) |
Jun 30, 2004 | 12.69 | 12.77 | 12.67 | 12.75 | 116,200 | +0.06(+0.47%) |
Jun 29, 2004 | 12.74 | 12.74 | 12.62 | 12.69 | 106,500 | -0.01(-0.08%) |
Jun 28, 2004 | 12.85 | 12.85 | 12.66 | 12.70 | 158,800 | -0.14(-1.09%) |
Jun 25, 2004 | 12.76 | 12.84 | 12.76 | 12.84 | 63,100 | +0.00(+0.00%) |
Jun 24, 2004 | 12.75 | 12.85 | 12.75 | 12.84 | 95,100 | +0.10(+0.78%) |
Jun 23, 2004 | 12.83 | 12.84 | 12.74 | 12.74 | 107,000 | -0.07(-0.55%) |
Jun 22, 2004 | 12.76 | 12.84 | 12.75 | 12.81 | 115,200 | -0.04(-0.31%) |
Jun 21, 2004 | 12.88 | 12.89 | 12.82 | 12.85 | 61,900 | +0.02(+0.16%) |
Jun 18, 2004 | 12.82 | 12.90 | 12.81 | 12.83 | 110,800 | -0.02(-0.16%) |
Jun 17, 2004 | 12.86 | 12.91 | 12.85 | 12.85 | 112,600 | -0.01(-0.08%) |
Jun 16, 2004 | 12.84 | 12.95 | 12.80 | 12.86 | 140,200 | -0.06(-0.46%) |
Jun 15, 2004 | 12.71 | 12.94 | 12.71 | 12.92 | 134,700 | +0.14(+1.10%) |
Jun 14, 2004 | 12.95 | 13.10 | 12.77 | 12.78 | 166,500 | -0.28(-2.14%) |
Jun 10, 2004 | 13.09 | 13.14 | 13.05 | 13.06 | 83,300 | -0.07(-0.53%) |
Jun 09, 2004 | 13.12 | 13.14 | 13.06 | 13.13 | 66,500 | -0.01(-0.08%) |
Jun 08, 2004 | 13.15 | 13.16 | 13.06 | 13.14 | 130,300 | +0.00(+0.00%) |
Jun 07, 2004 | 13.23 | 13.26 | 13.13 | 13.14 | 110,600 | -0.08(-0.61%) |
Jun 04, 2004 | 13.22 | 13.28 | 13.21 | 13.22 | 48,700 | -0.04(-0.30%) |
Jun 03, 2004 | 13.25 | 13.30 | 13.21 | 13.26 | 144,600 | +0.01(+0.08%) |
Jun 02, 2004 | 13.20 | 13.26 | 13.15 | 13.25 | 82,700 | +0.05(+0.38%) |
Jun 01, 2004 | 13.21 | 13.28 | 13.18 | 13.20 | 155,900 | +0.01(+0.08%) |
May 28, 2004 | 13.14 | 13.20 | 13.10 | 13.19 | 103,700 | +0.11(+0.84%) |
May 27, 2004 | 13.00 | 13.10 | 13.00 | 13.08 | 129,600 | +0.08(+0.62%) |
May 26, 2004 | 12.90 | 13.04 | 12.90 | 13.00 | 171,400 | +0.05(+0.39%) |
May 25, 2004 | 12.79 | 12.95 | 12.78 | 12.95 | 115,700 | +0.20(+1.56%) |
May 24, 2004 | 12.60 | 12.79 | 12.60 | 12.75 | 114,600 | +0.03(+0.24%) |
May 21, 2004 | 12.76 | 12.79 | 12.70 | 12.72 | 85,500 | +0.02(+0.16%) |
May 20, 2004 | 12.77 | 12.80 | 12.69 | 12.70 | 122,000 | -0.06(-0.47%) |
May 19, 2004 | 12.82 | 12.90 | 12.74 | 12.76 | 134,500 | -0.15(-1.16%) |
May 18, 2004 | 13.00 | 13.05 | 12.76 | 12.91 | 128,000 | +0.09(+0.70%) |
May 17, 2004 | 12.76 | 12.93 | 12.70 | 12.82 | 113,300 | +0.06(+0.47%) |
May 14, 2004 | 12.75 | 12.83 | 12.70 | 12.76 | 106,600 | +0.01(+0.08%) |
May 13, 2004 | 12.95 | 12.95 | 12.69 | 12.75 | 84,800 | -0.20(-1.54%) |
May 12, 2004 | 12.84 | 12.95 | 12.82 | 12.95 | 124,500 | +0.15(+1.17%) |
May 11, 2004 | 12.56 | 12.87 | 12.54 | 12.80 | 163,100 | +0.20(+1.59%) |
May 10, 2004 | 12.71 | 12.80 | 12.52 | 12.60 | 231,600 | -0.16(-1.25%) |
May 07, 2004 | 12.96 | 12.97 | 12.62 | 12.76 | 294,700 | -0.28(-2.15%) |
May 06, 2004 | 13.09 | 13.10 | 12.96 | 13.04 | 119,600 | -0.03(-0.23%) |
May 05, 2004 | 13.08 | 13.13 | 13.03 | 13.07 | 141,700 | +0.02(+0.15%) |
May 04, 2004 | 13.14 | 13.17 | 13.00 | 13.05 | 159,700 | -0.07(-0.53%) |