Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.09 | 13.46 | 13.09 | 13.33 | 864,400 | +0.20(+1.54%) |
Jul 29, 2004 | 12.86 | 13.16 | 12.79 | 13.13 | 1,027,600 | +0.29(+2.24%) |
Jul 28, 2004 | 12.79 | 13.02 | 12.64 | 12.84 | 1,342,700 | +0.08(+0.67%) |
Jul 27, 2004 | 12.30 | 12.85 | 12.29 | 12.76 | 1,280,300 | +0.44(+3.53%) |
Jul 26, 2004 | 12.52 | 12.63 | 12.12 | 12.32 | 1,501,400 | -0.31(-2.47%) |
Jul 23, 2004 | 12.68 | 12.96 | 12.59 | 12.63 | 698,400 | -0.12(-0.90%) |
Jul 22, 2004 | 12.03 | 12.97 | 11.66 | 12.75 | 3,668,000 | +0.56(+4.64%) |
Jul 21, 2004 | 13.00 | 13.04 | 12.09 | 12.19 | 3,108,900 | -0.94(-7.18%) |
Jul 20, 2004 | 12.89 | 13.18 | 12.79 | 13.13 | 1,569,200 | +0.25(+1.96%) |
Jul 19, 2004 | 13.55 | 13.58 | 12.65 | 12.88 | 3,461,300 | -0.69(-5.09%) |
Jul 16, 2004 | 14.03 | 14.03 | 13.55 | 13.56 | 1,120,000 | -0.35(-2.53%) |
Jul 15, 2004 | 13.62 | 13.98 | 13.55 | 13.92 | 625,300 | +0.29(+2.11%) |
Jul 14, 2004 | 13.56 | 13.86 | 13.51 | 13.63 | 1,266,300 | -0.22(-1.59%) |
Jul 13, 2004 | 14.03 | 14.03 | 13.41 | 13.85 | 2,122,200 | -0.15(-1.07%) |
Jul 12, 2004 | 14.07 | 14.10 | 13.79 | 14.00 | 617,700 | -0.07(-0.52%) |
Jul 09, 2004 | 13.89 | 14.16 | 13.87 | 14.07 | 564,500 | +0.21(+1.55%) |
Jul 08, 2004 | 14.04 | 14.15 | 13.79 | 13.86 | 638,700 | -0.22(-1.60%) |
Jul 07, 2004 | 14.13 | 14.39 | 14.04 | 14.08 | 916,200 | -0.08(-0.56%) |
Jul 06, 2004 | 14.21 | 14.36 | 14.05 | 14.16 | 621,700 | -0.08(-0.53%) |
Jul 02, 2004 | 14.18 | 14.29 | 14.05 | 14.24 | 413,100 | +0.00(+0.00%) |
Jul 01, 2004 | 14.35 | 14.45 | 14.17 | 14.24 | 770,000 | -0.08(-0.54%) |
Jun 30, 2004 | 14.53 | 14.60 | 14.21 | 14.31 | 1,096,700 | -0.16(-1.09%) |
Jun 29, 2004 | 14.46 | 14.70 | 14.40 | 14.47 | 638,200 | -0.03(-0.21%) |
Jun 28, 2004 | 14.70 | 14.75 | 14.34 | 14.50 | 888,600 | -0.20(-1.38%) |
Jun 25, 2004 | 14.60 | 15.09 | 14.46 | 14.71 | 1,338,600 | +0.17(+1.19%) |
Jun 24, 2004 | 14.51 | 14.69 | 14.45 | 14.53 | 718,100 | +0.07(+0.45%) |
Jun 23, 2004 | 13.95 | 14.51 | 13.85 | 14.47 | 981,400 | +0.52(+3.75%) |
Jun 22, 2004 | 13.81 | 13.95 | 13.51 | 13.95 | 1,020,800 | +0.11(+0.81%) |
Jun 21, 2004 | 13.89 | 13.99 | 13.78 | 13.83 | 554,600 | -0.09(-0.66%) |
Jun 18, 2004 | 14.01 | 14.11 | 13.84 | 13.93 | 1,000,800 | +0.08(+0.58%) |
Jun 17, 2004 | 13.82 | 13.93 | 13.73 | 13.85 | 767,300 | -0.05(-0.38%) |
Jun 16, 2004 | 13.67 | 13.93 | 13.64 | 13.90 | 787,000 | +0.22(+1.63%) |
Jun 15, 2004 | 13.58 | 13.79 | 13.50 | 13.68 | 950,100 | +0.11(+0.77%) |
Jun 14, 2004 | 13.50 | 13.78 | 13.40 | 13.57 | 1,144,900 | +0.11(+0.78%) |
Jun 10, 2004 | 13.74 | 13.80 | 13.27 | 13.46 | 1,755,900 | -0.23(-1.66%) |
Jun 09, 2004 | 14.14 | 14.32 | 13.55 | 13.69 | 2,077,700 | -0.48(-3.37%) |
Jun 08, 2004 | 14.31 | 14.54 | 14.00 | 14.17 | 1,715,400 | -0.08(-0.58%) |
Jun 07, 2004 | 14.65 | 14.68 | 13.87 | 14.25 | 2,882,300 | -0.45(-3.03%) |
Jun 04, 2004 | 14.37 | 14.94 | 14.25 | 14.70 | 2,581,500 | +0.57(+4.02%) |
Jun 03, 2004 | 14.39 | 14.56 | 13.99 | 14.13 | 1,823,300 | -0.31(-2.13%) |
Jun 02, 2004 | 14.46 | 14.72 | 14.37 | 14.44 | 1,399,800 | -0.07(-0.52%) |
Jun 01, 2004 | 14.21 | 14.54 | 14.11 | 14.51 | 1,021,500 | +0.26(+1.84%) |
May 28, 2004 | 14.17 | 14.25 | 14.03 | 14.25 | 414,600 | +0.14(+1.03%) |
May 27, 2004 | 14.19 | 14.31 | 13.82 | 14.11 | 758,600 | +0.03(+0.18%) |
May 26, 2004 | 13.86 | 14.32 | 13.85 | 14.08 | 1,250,100 | +0.22(+1.59%) |
May 25, 2004 | 13.57 | 13.91 | 13.53 | 13.86 | 864,300 | +0.17(+1.26%) |
May 24, 2004 | 13.72 | 13.82 | 13.52 | 13.69 | 778,500 | +0.08(+0.61%) |
May 21, 2004 | 13.63 | 13.77 | 13.36 | 13.61 | 1,451,000 | +0.23(+1.70%) |
May 20, 2004 | 13.66 | 13.86 | 13.15 | 13.38 | 1,688,000 | -0.11(-0.83%) |
May 19, 2004 | 13.70 | 13.90 | 13.36 | 13.49 | 1,490,700 | -0.07(-0.50%) |
May 18, 2004 | 13.78 | 13.95 | 13.44 | 13.56 | 1,660,600 | -0.30(-2.16%) |
May 17, 2004 | 14.16 | 14.18 | 13.53 | 13.86 | 1,577,400 | -0.38(-2.70%) |
May 14, 2004 | 13.84 | 14.32 | 13.84 | 14.24 | 1,927,500 | +0.40(+2.91%) |
May 13, 2004 | 13.45 | 13.89 | 13.35 | 13.84 | 2,622,900 | +0.42(+3.13%) |
May 12, 2004 | 12.99 | 13.53 | 12.58 | 13.42 | 1,481,000 | +0.39(+3.03%) |
May 11, 2004 | 13.06 | 13.29 | 12.92 | 13.03 | 1,095,200 | +0.02(+0.15%) |
May 10, 2004 | 13.14 | 13.24 | 12.73 | 13.01 | 1,262,800 | -0.24(-1.81%) |
May 07, 2004 | 13.47 | 13.62 | 13.21 | 13.24 | 1,189,400 | -0.37(-2.74%) |
May 06, 2004 | 13.49 | 13.74 | 13.38 | 13.62 | 1,182,500 | +0.03(+0.22%) |
May 05, 2004 | 13.03 | 13.68 | 13.03 | 13.59 | 1,378,600 | +0.59(+4.52%) |
May 04, 2004 | 12.97 | 13.13 | 12.54 | 13.00 | 1,411,400 | +0.16(+1.29%) |