Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.00 | 15.21 | 14.85 | 15.19 | 945,600 | +0.31(+2.08%) |
Jul 29, 2004 | 14.80 | 15.01 | 14.66 | 14.88 | 940,200 | +0.07(+0.51%) |
Jul 28, 2004 | 15.03 | 15.03 | 14.68 | 14.80 | 1,465,600 | -0.21(-1.40%) |
Jul 27, 2004 | 15.00 | 15.02 | 14.64 | 15.01 | 2,443,400 | +0.51(+3.52%) |
Jul 26, 2004 | 15.22 | 15.23 | 14.28 | 14.50 | 3,492,800 | -0.77(-5.04%) |
Jul 23, 2004 | 15.70 | 15.70 | 15.09 | 15.27 | 1,169,800 | -0.37(-2.37%) |
Jul 22, 2004 | 15.70 | 15.75 | 15.47 | 15.64 | 1,093,600 | -0.18(-1.14%) |
Jul 21, 2004 | 16.21 | 16.21 | 15.66 | 15.82 | 1,041,800 | -0.27(-1.68%) |
Jul 20, 2004 | 16.00 | 16.14 | 15.99 | 16.09 | 1,369,000 | +0.12(+0.72%) |
Jul 19, 2004 | 16.20 | 16.20 | 15.89 | 15.97 | 1,352,400 | -0.05(-0.31%) |
Jul 16, 2004 | 15.95 | 16.05 | 15.82 | 16.02 | 1,812,000 | +0.32(+2.07%) |
Jul 15, 2004 | 15.42 | 15.74 | 15.30 | 15.70 | 1,415,200 | +0.33(+2.15%) |
Jul 14, 2004 | 15.40 | 15.47 | 15.24 | 15.37 | 1,053,600 | -0.03(-0.19%) |
Jul 13, 2004 | 15.29 | 15.40 | 15.22 | 15.40 | 568,400 | +0.18(+1.18%) |
Jul 12, 2004 | 15.22 | 15.32 | 15.14 | 15.22 | 968,800 | +0.05(+0.33%) |
Jul 09, 2004 | 15.00 | 15.25 | 15.00 | 15.17 | 1,098,600 | +0.22(+1.51%) |
Jul 08, 2004 | 15.13 | 15.14 | 14.82 | 14.95 | 1,053,800 | -0.06(-0.40%) |
Jul 07, 2004 | 14.91 | 15.12 | 14.87 | 15.01 | 1,172,600 | +0.12(+0.81%) |
Jul 06, 2004 | 15.12 | 15.12 | 14.78 | 14.88 | 716,200 | -0.23(-1.55%) |
Jul 02, 2004 | 15.45 | 15.45 | 15.09 | 15.12 | 576,800 | -0.14(-0.88%) |
Jul 01, 2004 | 15.75 | 15.88 | 15.04 | 15.26 | 1,467,000 | -0.16(-1.04%) |
Jun 30, 2004 | 15.10 | 15.43 | 14.90 | 15.41 | 1,791,800 | +0.41(+2.77%) |
Jun 29, 2004 | 14.80 | 15.00 | 14.80 | 15.00 | 735,200 | +0.27(+1.83%) |
Jun 28, 2004 | 15.11 | 15.12 | 14.65 | 14.73 | 974,800 | -0.30(-2.03%) |
Jun 25, 2004 | 14.97 | 15.29 | 14.95 | 15.04 | 1,310,600 | +0.05(+0.37%) |
Jun 24, 2004 | 14.90 | 15.05 | 14.75 | 14.98 | 1,030,600 | -0.00(-0.03%) |
Jun 23, 2004 | 14.88 | 15.05 | 14.80 | 14.98 | 648,400 | +0.12(+0.84%) |
Jun 22, 2004 | 14.99 | 15.00 | 14.72 | 14.86 | 1,544,400 | -0.12(-0.77%) |
Jun 21, 2004 | 14.55 | 15.05 | 14.40 | 14.97 | 2,297,600 | +0.38(+2.60%) |
Jun 18, 2004 | 14.51 | 14.72 | 14.51 | 14.60 | 1,083,400 | -0.04(-0.27%) |
Jun 17, 2004 | 14.70 | 14.76 | 14.55 | 14.63 | 1,350,000 | -0.06(-0.41%) |
Jun 16, 2004 | 14.82 | 14.97 | 14.49 | 14.70 | 1,994,200 | +4.68(+46.72%) |
Jun 15, 2004 | 10.01 | 10.10 | 9.978 | 10.02 | 1,655,400 | -0.02(-0.22%) |
Jun 14, 2004 | 10.07 | 10.08 | 10.02 | 10.04 | 962,400 | -0.05(-0.51%) |
Jun 10, 2004 | 10.20 | 10.20 | 9.889 | 10.09 | 2,195,400 | -0.10(-0.98%) |
Jun 09, 2004 | 10.40 | 10.41 | 10.17 | 10.19 | 1,308,300 | -0.21(-2.05%) |
Jun 08, 2004 | 10.50 | 10.50 | 10.40 | 10.40 | 1,636,800 | -0.09(-0.83%) |
Jun 07, 2004 | 10.51 | 10.51 | 10.42 | 10.49 | 1,641,300 | -0.01(-0.13%) |
Jun 04, 2004 | 10.48 | 10.56 | 10.44 | 10.50 | 675,000 | +0.09(+0.90%) |
Jun 03, 2004 | 10.59 | 10.59 | 10.39 | 10.41 | 1,647,000 | -0.14(-1.37%) |
Jun 02, 2004 | 10.67 | 10.78 | 10.55 | 10.55 | 1,618,200 | +0.01(+0.08%) |
Jun 01, 2004 | 10.40 | 10.59 | 10.40 | 10.54 | 2,278,200 | +0.23(+2.22%) |
May 28, 2004 | 10.27 | 10.36 | 10.16 | 10.32 | 1,368,300 | +0.15(+1.46%) |
May 27, 2004 | 10.26 | 10.31 | 10.14 | 10.17 | 1,857,000 | -0.10(-0.93%) |
May 26, 2004 | 10.30 | 10.33 | 10.25 | 10.26 | 752,700 | -0.04(-0.41%) |
May 25, 2004 | 10.22 | 10.33 | 10.18 | 10.30 | 1,328,700 | +0.08(+0.83%) |
May 24, 2004 | 10.16 | 10.33 | 10.16 | 10.22 | 1,036,500 | +0.04(+0.41%) |
May 21, 2004 | 10.09 | 10.22 | 10.09 | 10.18 | 551,400 | +0.08(+0.81%) |
May 20, 2004 | 10.17 | 10.22 | 10.04 | 10.10 | 912,000 | -0.05(-0.48%) |
May 19, 2004 | 10.31 | 10.32 | 10.08 | 10.14 | 1,470,900 | -0.13(-1.30%) |
May 18, 2004 | 10.22 | 10.33 | 10.18 | 10.28 | 1,883,700 | +0.04(+0.35%) |
May 17, 2004 | 10.42 | 10.42 | 10.15 | 10.24 | 1,794,000 | -0.22(-2.10%) |
May 14, 2004 | 10.57 | 10.60 | 10.44 | 10.46 | 2,251,800 | -0.10(-0.93%) |
May 13, 2004 | 10.65 | 10.69 | 10.51 | 10.56 | 1,850,400 | -0.08(-0.75%) |
May 12, 2004 | 10.83 | 10.87 | 10.31 | 10.64 | 2,210,400 | -0.09(-0.87%) |
May 11, 2004 | 10.57 | 10.78 | 10.57 | 10.73 | 1,974,600 | +0.22(+2.11%) |
May 10, 2004 | 11.03 | 11.06 | 10.41 | 10.51 | 1,385,700 | -0.50(-4.56%) |
May 07, 2004 | 11.06 | 11.26 | 11.01 | 11.01 | 1,446,600 | -0.03(-0.26%) |
May 06, 2004 | 11.15 | 11.15 | 11.00 | 11.04 | 1,070,400 | -0.05(-0.48%) |
May 05, 2004 | 11.07 | 11.17 | 11.03 | 11.10 | 1,396,200 | +0.07(+0.62%) |
May 04, 2004 | 11.06 | 11.11 | 10.98 | 11.03 | 1,413,300 | -0.04(-0.32%) |