Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.29 | 13.98 | 13.22 | 13.55 | 41,300 | +0.36(+2.73%) |
Jul 29, 2004 | 12.54 | 13.22 | 12.42 | 13.19 | 7,500 | +0.67(+5.35%) |
Jul 28, 2004 | 12.50 | 12.53 | 11.90 | 12.52 | 26,000 | +0.62(+5.21%) |
Jul 27, 2004 | 11.94 | 11.95 | 11.61 | 11.90 | 1,700 | +0.34(+2.94%) |
Jul 26, 2004 | 11.41 | 11.65 | 11.00 | 11.56 | 21,100 | -0.16(-1.37%) |
Jul 23, 2004 | 11.25 | 11.81 | 11.25 | 11.72 | 8,200 | +0.06(+0.51%) |
Jul 22, 2004 | 11.78 | 11.92 | 11.26 | 11.66 | 29,200 | -0.14(-1.19%) |
Jul 21, 2004 | 12.50 | 13.01 | 11.75 | 11.80 | 24,000 | -1.39(-10.54%) |
Jul 20, 2004 | 12.85 | 13.21 | 12.84 | 13.19 | 2,500 | +0.53(+4.19%) |
Jul 19, 2004 | 12.50 | 13.00 | 12.50 | 12.66 | 6,500 | +0.16(+1.28%) |
Jul 16, 2004 | 13.46 | 13.46 | 12.50 | 12.50 | 17,400 | -0.88(-6.58%) |
Jul 15, 2004 | 14.85 | 14.85 | 13.07 | 13.38 | 21,900 | -0.97(-6.76%) |
Jul 14, 2004 | 14.50 | 14.85 | 14.25 | 14.35 | 4,000 | -0.53(-3.56%) |
Jul 13, 2004 | 14.85 | 14.90 | 14.36 | 14.88 | 8,900 | -0.02(-0.13%) |
Jul 12, 2004 | 14.48 | 14.98 | 14.00 | 14.90 | 12,900 | +0.42(+2.90%) |
Jul 09, 2004 | 14.40 | 14.48 | 13.81 | 14.48 | 6,000 | +0.29(+2.04%) |
Jul 08, 2004 | 14.99 | 14.99 | 13.50 | 14.19 | 17,600 | -0.63(-4.25%) |
Jul 07, 2004 | 14.54 | 15.00 | 14.27 | 14.82 | 10,200 | +0.63(+4.44%) |
Jul 06, 2004 | 13.27 | 14.19 | 13.01 | 14.19 | 16,900 | +0.59(+4.34%) |
Jul 02, 2004 | 13.00 | 13.69 | 13.00 | 13.60 | 13,800 | -0.02(-0.15%) |
Jul 01, 2004 | 13.80 | 14.95 | 13.00 | 13.62 | 82,200 | -0.93(-6.39%) |
Jun 30, 2004 | 15.36 | 15.36 | 13.80 | 14.55 | 33,800 | -0.65(-4.28%) |
Jun 29, 2004 | 15.00 | 15.20 | 14.90 | 15.20 | 7,800 | +0.10(+0.66%) |
Jun 28, 2004 | 14.75 | 15.35 | 14.26 | 15.10 | 39,700 | +0.74(+5.15%) |
Jun 25, 2004 | 14.99 | 15.30 | 13.45 | 14.36 | 49,700 | +0.02(+0.14%) |
Jun 24, 2004 | 15.24 | 15.80 | 14.29 | 14.34 | 213,700 | -0.60(-4.02%) |
Jun 23, 2004 | 14.50 | 15.49 | 14.00 | 14.94 | 109,500 | +0.66(+4.62%) |
Jun 22, 2004 | 13.30 | 14.50 | 13.20 | 14.28 | 64,500 | +1.36(+10.53%) |
Jun 21, 2004 | 12.37 | 13.16 | 12.37 | 12.92 | 55,700 | +0.40(+3.19%) |
Jun 18, 2004 | 12.70 | 13.00 | 12.50 | 12.52 | 84,200 | -0.13(-1.03%) |
Jun 17, 2004 | 13.05 | 13.05 | 12.37 | 12.65 | 44,400 | -0.40(-3.07%) |
Jun 16, 2004 | 13.25 | 13.50 | 12.65 | 13.05 | 47,100 | +0.40(+3.15%) |
Jun 15, 2004 | 12.65 | 14.53 | 12.60 | 12.65 | 303,500 | -0.15(-1.16%) |
Jun 14, 2004 | 13.10 | 13.25 | 12.65 | 12.80 | 65,300 | -0.17(-1.31%) |
Jun 10, 2004 | 12.65 | 13.16 | 12.60 | 12.97 | 35,800 | -0.19(-1.44%) |
Jun 09, 2004 | 12.99 | 13.20 | 12.43 | 13.16 | 63,100 | +0.16(+1.23%) |
Jun 08, 2004 | 13.25 | 13.49 | 13.00 | 13.00 | 383,000 | -0.53(-3.92%) |
Jun 07, 2004 | 12.85 | 14.16 | 12.85 | 13.53 | 102,700 | +0.62(+4.80%) |
Jun 04, 2004 | 12.90 | 13.24 | 12.80 | 12.91 | 50,200 | -0.09(-0.69%) |
Jun 03, 2004 | 13.55 | 13.55 | 13.00 | 13.00 | 68,000 | -0.55(-4.06%) |
Jun 02, 2004 | 13.65 | 14.00 | 13.00 | 13.55 | 58,200 | -0.05(-0.37%) |
Jun 01, 2004 | 14.17 | 14.32 | 13.00 | 13.60 | 120,000 | -0.58(-4.09%) |
May 28, 2004 | 12.75 | 14.48 | 12.55 | 14.18 | 256,300 | +1.68(+13.44%) |