Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.57 | 10.70 | 9.787 | 9.860 | 2,881,800 | -2.05(-17.24%) |
Jul 29, 2004 | 11.42 | 12.39 | 11.42 | 11.91 | 1,356,750 | +0.45(+3.89%) |
Jul 28, 2004 | 11.24 | 11.55 | 10.83 | 11.47 | 484,650 | +0.17(+1.54%) |
Jul 27, 2004 | 11.19 | 11.57 | 11.09 | 11.29 | 619,500 | +0.25(+2.29%) |
Jul 26, 2004 | 10.99 | 11.27 | 10.75 | 11.04 | 352,950 | +0.11(+1.04%) |
Jul 23, 2004 | 11.43 | 11.53 | 10.93 | 10.93 | 457,500 | -0.37(-3.30%) |
Jul 22, 2004 | 11.05 | 11.49 | 10.83 | 11.30 | 272,250 | +0.19(+1.74%) |
Jul 21, 2004 | 12.13 | 12.21 | 11.06 | 11.11 | 380,100 | -1.07(-8.76%) |
Jul 20, 2004 | 11.63 | 12.17 | 11.58 | 12.17 | 400,350 | +0.39(+3.34%) |
Jul 19, 2004 | 11.49 | 11.78 | 11.33 | 11.78 | 369,750 | +0.46(+4.06%) |
Jul 16, 2004 | 11.95 | 11.95 | 11.32 | 11.32 | 574,500 | -0.54(-4.58%) |
Jul 15, 2004 | 11.37 | 12.15 | 11.37 | 11.86 | 915,750 | +0.59(+5.23%) |
Jul 14, 2004 | 11.12 | 11.49 | 11.03 | 11.27 | 608,850 | -0.01(-0.06%) |
Jul 13, 2004 | 11.45 | 11.71 | 11.25 | 11.28 | 412,050 | -0.29(-2.48%) |
Jul 12, 2004 | 11.47 | 11.57 | 10.81 | 11.57 | 554,700 | +0.11(+0.99%) |
Jul 09, 2004 | 10.89 | 11.56 | 10.89 | 11.45 | 387,450 | +0.46(+4.18%) |
Jul 08, 2004 | 11.17 | 11.30 | 10.86 | 10.99 | 429,450 | -0.34(-3.00%) |
Jul 07, 2004 | 11.46 | 11.83 | 11.23 | 11.33 | 475,200 | -0.20(-1.73%) |
Jul 06, 2004 | 11.67 | 11.82 | 11.25 | 11.53 | 439,650 | -0.39(-3.30%) |
Jul 02, 2004 | 12.19 | 12.23 | 11.10 | 11.93 | 1,493,700 | -0.35(-2.82%) |
Jul 01, 2004 | 12.68 | 12.93 | 12.09 | 12.27 | 766,650 | -0.61(-4.71%) |
Jun 30, 2004 | 12.73 | 12.93 | 12.45 | 12.88 | 560,250 | +0.25(+1.95%) |
Jun 29, 2004 | 12.66 | 12.73 | 12.03 | 12.63 | 798,750 | -0.10(-0.79%) |
Jun 28, 2004 | 13.41 | 13.43 | 12.68 | 12.73 | 448,800 | -0.57(-4.31%) |
Jun 25, 2004 | 13.47 | 13.60 | 12.91 | 13.31 | 1,245,300 | -0.17(-1.24%) |
Jun 24, 2004 | 13.63 | 13.88 | 13.27 | 13.47 | 833,850 | -0.25(-1.80%) |
Jun 23, 2004 | 12.98 | 13.75 | 12.72 | 13.72 | 572,550 | +0.85(+6.63%) |
Jun 22, 2004 | 13.32 | 13.32 | 12.27 | 12.87 | 1,317,750 | -0.16(-1.23%) |
Jun 21, 2004 | 13.58 | 13.67 | 13.01 | 13.03 | 527,850 | -0.56(-4.12%) |
Jun 18, 2004 | 13.82 | 13.92 | 13.29 | 13.59 | 885,150 | -0.33(-2.39%) |
Jun 17, 2004 | 13.32 | 14.00 | 13.28 | 13.92 | 2,792,400 | +0.83(+6.37%) |
Jun 16, 2004 | 12.78 | 13.09 | 12.65 | 13.09 | 511,950 | +0.26(+2.03%) |
Jun 15, 2004 | 12.77 | 13.27 | 12.67 | 12.83 | 435,000 | +0.23(+1.80%) |
Jun 14, 2004 | 12.46 | 12.71 | 12.37 | 12.60 | 534,600 | +0.10(+0.80%) |
Jun 10, 2004 | 12.60 | 12.83 | 12.47 | 12.50 | 275,400 | -0.01(-0.05%) |
Jun 09, 2004 | 13.27 | 13.33 | 12.30 | 12.51 | 625,350 | -0.77(-5.78%) |
Jun 08, 2004 | 12.64 | 13.41 | 12.57 | 13.27 | 807,000 | +0.64(+5.07%) |
Jun 07, 2004 | 13.00 | 13.00 | 12.03 | 12.63 | 858,000 | -0.19(-1.46%) |
Jun 04, 2004 | 12.53 | 13.73 | 12.53 | 12.82 | 2,325,900 | +0.30(+2.40%) |
Jun 03, 2004 | 12.35 | 12.65 | 12.11 | 12.52 | 293,400 | +0.06(+0.48%) |
Jun 02, 2004 | 12.92 | 12.92 | 12.08 | 12.46 | 245,100 | -0.28(-2.20%) |
Jun 01, 2004 | 12.81 | 12.81 | 12.37 | 12.74 | 178,800 | -0.05(-0.37%) |
May 28, 2004 | 12.67 | 12.81 | 12.34 | 12.79 | 374,400 | +0.23(+1.80%) |
May 27, 2004 | 12.37 | 12.95 | 12.17 | 12.56 | 941,100 | +0.19(+1.56%) |
May 26, 2004 | 11.46 | 12.41 | 11.45 | 12.37 | 697,950 | +0.71(+6.12%) |
May 25, 2004 | 11.20 | 11.65 | 11.02 | 11.65 | 278,250 | +0.37(+3.31%) |
May 24, 2004 | 11.13 | 11.47 | 11.11 | 11.28 | 142,350 | +0.24(+2.17%) |
May 21, 2004 | 10.88 | 11.10 | 10.83 | 11.04 | 97,050 | +0.23(+2.16%) |
May 20, 2004 | 10.94 | 11.17 | 10.69 | 10.81 | 148,500 | -0.19(-1.70%) |
May 19, 2004 | 11.07 | 11.37 | 10.91 | 10.99 | 265,650 | -0.04(-0.36%) |
May 18, 2004 | 11.02 | 11.23 | 10.85 | 11.03 | 149,400 | +0.07(+0.61%) |
May 17, 2004 | 11.26 | 11.26 | 10.52 | 10.97 | 569,250 | -0.47(-4.08%) |
May 14, 2004 | 11.33 | 11.60 | 10.91 | 11.43 | 518,100 | +0.03(+0.23%) |
May 13, 2004 | 11.15 | 11.50 | 10.95 | 11.41 | 454,200 | +0.34(+3.07%) |
May 12, 2004 | 10.93 | 11.23 | 10.49 | 11.07 | 327,150 | +0.23(+2.15%) |
May 11, 2004 | 10.67 | 10.99 | 10.67 | 10.83 | 709,950 | +0.10(+0.93%) |
May 10, 2004 | 10.75 | 10.90 | 10.38 | 10.73 | 509,700 | -0.03(-0.25%) |
May 07, 2004 | 11.03 | 11.27 | 10.75 | 10.76 | 181,050 | -0.29(-2.60%) |
May 06, 2004 | 11.23 | 11.33 | 10.89 | 11.05 | 314,100 | -0.28(-2.47%) |
May 05, 2004 | 11.39 | 11.39 | 11.20 | 11.33 | 551,100 | -0.01(-0.12%) |
May 04, 2004 | 11.21 | 11.55 | 11.09 | 11.34 | 927,750 | +0.17(+1.49%) |