Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.01 | 13.08 | 12.67 | 12.71 | 14,500 | -0.19(-1.47%) |
Jul 29, 2004 | 12.50 | 12.90 | 12.50 | 12.90 | 21,500 | +0.39(+3.12%) |
Jul 28, 2004 | 12.66 | 12.66 | 12.35 | 12.51 | 11,900 | -0.15(-1.18%) |
Jul 27, 2004 | 12.55 | 12.70 | 12.46 | 12.66 | 14,500 | +0.30(+2.43%) |
Jul 26, 2004 | 12.82 | 12.83 | 12.31 | 12.36 | 20,800 | -0.46(-3.59%) |
Jul 23, 2004 | 12.95 | 12.98 | 12.80 | 12.82 | 16,400 | -0.18(-1.38%) |
Jul 22, 2004 | 12.95 | 13.00 | 12.80 | 13.00 | 22,300 | +0.01(+0.08%) |
Jul 21, 2004 | 13.65 | 13.65 | 12.99 | 12.99 | 18,300 | -0.60(-4.42%) |
Jul 20, 2004 | 13.32 | 13.59 | 13.24 | 13.59 | 15,900 | +0.11(+0.82%) |
Jul 19, 2004 | 13.41 | 13.50 | 12.90 | 13.48 | 30,600 | +0.07(+0.52%) |
Jul 16, 2004 | 13.65 | 13.65 | 13.41 | 13.41 | 32,400 | -0.19(-1.40%) |
Jul 15, 2004 | 13.60 | 13.73 | 13.53 | 13.60 | 15,700 | -0.09(-0.66%) |
Jul 14, 2004 | 13.65 | 13.93 | 13.63 | 13.69 | 16,500 | -0.07(-0.51%) |
Jul 13, 2004 | 13.98 | 13.98 | 13.75 | 13.76 | 14,600 | -0.22(-1.57%) |
Jul 12, 2004 | 14.10 | 14.10 | 13.90 | 13.98 | 21,500 | -0.27(-1.89%) |
Jul 09, 2004 | 13.88 | 14.30 | 13.80 | 14.25 | 15,100 | +0.31(+2.22%) |
Jul 08, 2004 | 14.50 | 14.51 | 13.93 | 13.94 | 34,200 | -0.59(-4.06%) |
Jul 07, 2004 | 14.75 | 14.80 | 14.52 | 14.53 | 52,200 | -0.25(-1.69%) |
Jul 06, 2004 | 15.02 | 15.02 | 14.66 | 14.78 | 33,800 | -0.32(-2.12%) |
Jul 02, 2004 | 15.04 | 15.10 | 14.94 | 15.10 | 29,700 | +0.06(+0.40%) |
Jul 01, 2004 | 15.00 | 15.19 | 14.98 | 15.04 | 30,000 | +0.02(+0.13%) |
Jun 30, 2004 | 15.23 | 15.28 | 14.99 | 15.02 | 35,500 | -0.21(-1.38%) |
Jun 29, 2004 | 14.80 | 15.24 | 14.80 | 15.23 | 47,700 | +0.30(+2.01%) |
Jun 28, 2004 | 15.60 | 15.60 | 14.70 | 14.93 | 51,700 | -0.57(-3.68%) |
Jun 25, 2004 | 14.75 | 15.50 | 14.67 | 15.50 | 74,600 | +0.95(+6.53%) |
Jun 24, 2004 | 14.25 | 15.40 | 14.25 | 14.55 | 133,600 | +1.11(+8.26%) |
Jun 23, 2004 | 13.19 | 13.70 | 13.19 | 13.44 | 47,500 | +0.26(+1.97%) |
Jun 22, 2004 | 13.97 | 13.97 | 13.05 | 13.18 | 58,500 | -0.79(-5.65%) |
Jun 21, 2004 | 14.22 | 14.26 | 13.62 | 13.97 | 37,400 | -0.25(-1.76%) |
Jun 18, 2004 | 14.23 | 14.28 | 14.20 | 14.22 | 19,900 | +0.00(+0.00%) |
Jun 17, 2004 | 14.25 | 14.29 | 13.90 | 14.22 | 19,300 | +0.01(+0.07%) |
Jun 16, 2004 | 14.25 | 14.25 | 13.60 | 14.21 | 51,100 | +0.04(+0.28%) |
Jun 15, 2004 | 13.50 | 14.35 | 13.25 | 14.17 | 115,800 | +0.62(+4.58%) |
Jun 14, 2004 | 15.34 | 15.34 | 13.53 | 13.55 | 186,900 | -1.79(-11.67%) |
Jun 10, 2004 | 16.30 | 16.30 | 15.00 | 15.34 | 157,300 | -1.14(-6.92%) |
Jun 09, 2004 | 16.48 | 16.69 | 16.45 | 16.48 | 13,000 | -0.04(-0.24%) |
Jun 08, 2004 | 16.75 | 16.75 | 16.26 | 16.52 | 19,200 | -0.18(-1.08%) |
Jun 07, 2004 | 16.70 | 16.70 | 16.56 | 16.70 | 9,600 | -0.02(-0.12%) |
Jun 04, 2004 | 16.30 | 16.81 | 16.27 | 16.72 | 14,100 | +0.41(+2.51%) |
Jun 03, 2004 | 16.53 | 16.59 | 16.31 | 16.31 | 7,800 | -0.25(-1.51%) |
Jun 02, 2004 | 16.51 | 16.57 | 16.34 | 16.56 | 20,700 | +0.05(+0.30%) |
Jun 01, 2004 | 16.90 | 16.90 | 16.38 | 16.51 | 17,600 | -0.44(-2.60%) |
May 28, 2004 | 16.53 | 16.95 | 16.45 | 16.95 | 35,400 | +0.42(+2.54%) |
May 27, 2004 | 16.25 | 16.53 | 16.19 | 16.53 | 30,300 | +0.23(+1.41%) |
May 26, 2004 | 16.15 | 16.30 | 16.02 | 16.30 | 14,500 | +0.10(+0.62%) |
May 25, 2004 | 16.01 | 16.45 | 16.01 | 16.20 | 14,800 | +0.05(+0.31%) |
May 24, 2004 | 16.10 | 16.25 | 16.06 | 16.15 | 10,600 | +0.17(+1.06%) |
May 21, 2004 | 16.08 | 16.20 | 15.87 | 15.98 | 38,300 | -0.11(-0.68%) |
May 20, 2004 | 16.26 | 16.36 | 16.03 | 16.09 | 41,400 | -0.26(-1.59%) |
May 19, 2004 | 16.40 | 16.43 | 16.20 | 16.35 | 37,200 | -0.03(-0.18%) |
May 18, 2004 | 16.30 | 16.40 | 16.00 | 16.38 | 22,700 | +0.16(+0.99%) |
May 17, 2004 | 16.10 | 16.40 | 15.90 | 16.22 | 26,900 | +0.06(+0.37%) |
May 14, 2004 | 16.25 | 16.50 | 16.02 | 16.16 | 50,800 | -0.09(-0.55%) |
May 13, 2004 | 16.17 | 16.34 | 16.15 | 16.25 | 94,500 | +0.06(+0.37%) |
May 12, 2004 | 16.20 | 16.30 | 16.08 | 16.19 | 119,500 | +0.15(+0.94%) |
May 11, 2004 | 15.70 | 16.23 | 15.70 | 16.04 | 22,400 | +0.34(+2.17%) |
May 10, 2004 | 16.06 | 16.10 | 15.50 | 15.70 | 152,600 | -0.36(-2.24%) |
May 07, 2004 | 16.25 | 16.52 | 16.00 | 16.06 | 89,600 | -0.10(-0.62%) |
May 06, 2004 | 16.48 | 16.90 | 16.05 | 16.16 | 85,700 | -0.21(-1.28%) |
May 05, 2004 | 16.35 | 16.47 | 16.35 | 16.37 | 9,600 | -0.03(-0.18%) |
May 04, 2004 | 16.20 | 16.55 | 16.20 | 16.40 | 32,400 | +0.10(+0.61%) |