Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.80 | 11.42 | 10.68 | 11.35 | 137,800 | +0.40(+3.65%) |
Jul 29, 2004 | 11.40 | 11.40 | 10.75 | 10.95 | 134,700 | -0.39(-3.44%) |
Jul 28, 2004 | 10.64 | 11.40 | 10.52 | 11.34 | 150,200 | +0.61(+5.68%) |
Jul 27, 2004 | 11.08 | 11.08 | 10.08 | 10.73 | 164,700 | -0.32(-2.90%) |
Jul 26, 2004 | 11.09 | 11.48 | 10.94 | 11.05 | 171,900 | -0.24(-2.13%) |
Jul 23, 2004 | 10.90 | 11.41 | 10.90 | 11.29 | 75,500 | +0.18(+1.62%) |
Jul 22, 2004 | 10.83 | 11.29 | 10.63 | 11.11 | 159,500 | +0.17(+1.55%) |
Jul 21, 2004 | 11.44 | 11.62 | 10.94 | 10.94 | 111,100 | -0.41(-3.61%) |
Jul 20, 2004 | 11.48 | 11.69 | 11.17 | 11.35 | 161,900 | -0.36(-3.07%) |
Jul 19, 2004 | 11.10 | 12.07 | 11.10 | 11.71 | 281,800 | +0.39(+3.45%) |
Jul 16, 2004 | 10.85 | 11.89 | 10.84 | 11.32 | 697,100 | +0.56(+5.20%) |
Jul 15, 2004 | 10.18 | 10.79 | 10.02 | 10.76 | 207,400 | +0.78(+7.82%) |
Jul 14, 2004 | 10.51 | 10.60 | 9.960 | 9.980 | 87,500 | -0.62(-5.85%) |
Jul 13, 2004 | 10.35 | 10.60 | 10.33 | 10.60 | 87,400 | +0.32(+3.11%) |
Jul 12, 2004 | 10.05 | 10.40 | 9.930 | 10.28 | 172,100 | +0.18(+1.78%) |
Jul 09, 2004 | 10.05 | 10.15 | 9.970 | 10.10 | 57,600 | +0.08(+0.80%) |
Jul 08, 2004 | 10.21 | 10.45 | 9.890 | 10.02 | 114,500 | -0.29(-2.81%) |
Jul 07, 2004 | 10.35 | 10.36 | 10.19 | 10.31 | 68,800 | +0.01(+0.10%) |
Jul 06, 2004 | 10.73 | 10.73 | 10.15 | 10.30 | 121,700 | -0.19(-1.81%) |
Jul 02, 2004 | 10.70 | 10.70 | 10.16 | 10.49 | 53,600 | +0.07(+0.67%) |
Jul 01, 2004 | 10.86 | 10.86 | 10.40 | 10.42 | 94,000 | -0.30(-2.80%) |
Jun 30, 2004 | 10.47 | 10.85 | 10.46 | 10.72 | 207,300 | +0.31(+2.98%) |
Jun 29, 2004 | 10.64 | 10.72 | 10.41 | 10.41 | 202,600 | -0.10(-0.95%) |
Jun 28, 2004 | 10.40 | 10.60 | 10.32 | 10.51 | 105,600 | +0.00(+0.00%) |
Jun 25, 2004 | 10.30 | 10.73 | 6.490 | 10.51 | 1,538,300 | +0.22(+2.14%) |
Jun 24, 2004 | 10.35 | 10.62 | 10.27 | 10.29 | 120,500 | -0.21(-2.00%) |
Jun 23, 2004 | 10.41 | 10.53 | 10.32 | 10.50 | 127,600 | +0.04(+0.38%) |
Jun 22, 2004 | 10.18 | 10.57 | 10.18 | 10.46 | 79,600 | +0.23(+2.25%) |
Jun 21, 2004 | 10.50 | 10.55 | 9.950 | 10.23 | 73,700 | -0.27(-2.57%) |
Jun 18, 2004 | 10.19 | 10.51 | 10.19 | 10.50 | 91,000 | +0.17(+1.65%) |
Jun 17, 2004 | 10.33 | 10.51 | 10.17 | 10.33 | 82,000 | -0.13(-1.24%) |
Jun 16, 2004 | 10.26 | 10.64 | 10.26 | 10.46 | 52,700 | -0.04(-0.38%) |
Jun 15, 2004 | 10.37 | 10.62 | 10.32 | 10.50 | 104,300 | +0.12(+1.16%) |
Jun 14, 2004 | 10.62 | 10.62 | 10.30 | 10.38 | 68,200 | -0.20(-1.89%) |
Jun 10, 2004 | 10.57 | 10.65 | 10.41 | 10.58 | 106,300 | +0.08(+0.76%) |
Jun 09, 2004 | 10.49 | 10.58 | 10.37 | 10.50 | 72,400 | +0.04(+0.38%) |
Jun 08, 2004 | 10.52 | 10.55 | 10.30 | 10.46 | 85,600 | -0.06(-0.57%) |
Jun 07, 2004 | 10.22 | 10.56 | 10.21 | 10.52 | 91,200 | +0.13(+1.25%) |
Jun 04, 2004 | 10.05 | 10.39 | 10.05 | 10.39 | 55,600 | +0.41(+4.11%) |
Jun 03, 2004 | 10.30 | 10.35 | 9.940 | 9.980 | 60,700 | -0.29(-2.82%) |
Jun 02, 2004 | 10.37 | 10.45 | 9.900 | 10.27 | 50,900 | -0.13(-1.25%) |
Jun 01, 2004 | 10.16 | 10.49 | 10.11 | 10.40 | 56,500 | +0.01(+0.10%) |
May 28, 2004 | 10.24 | 10.40 | 10.11 | 10.39 | 61,700 | -0.05(-0.48%) |
May 27, 2004 | 10.18 | 10.50 | 10.18 | 10.44 | 93,400 | +0.04(+0.38%) |
May 26, 2004 | 10.15 | 10.45 | 10.15 | 10.40 | 86,200 | +0.16(+1.56%) |
May 25, 2004 | 10.18 | 10.50 | 9.880 | 10.24 | 140,800 | -0.06(-0.58%) |
May 24, 2004 | 10.22 | 10.50 | 10.20 | 10.30 | 83,100 | -0.12(-1.15%) |
May 21, 2004 | 10.12 | 10.44 | 10.05 | 10.42 | 83,600 | +0.27(+2.66%) |
May 20, 2004 | 10.00 | 10.25 | 9.850 | 10.15 | 155,000 | +0.15(+1.50%) |
May 19, 2004 | 9.990 | 10.13 | 9.900 | 10.00 | 70,300 | +0.15(+1.52%) |
May 18, 2004 | 10.22 | 10.24 | 9.850 | 9.850 | 78,200 | -0.15(-1.50%) |
May 17, 2004 | 9.940 | 10.24 | 9.940 | 10.00 | 89,100 | -0.02(-0.20%) |
May 14, 2004 | 10.15 | 10.34 | 9.980 | 10.02 | 88,700 | -0.12(-1.18%) |
May 13, 2004 | 10.20 | 10.40 | 10.10 | 10.14 | 104,200 | -0.23(-2.22%) |
May 12, 2004 | 10.28 | 10.50 | 10.10 | 10.37 | 68,000 | -0.09(-0.86%) |
May 11, 2004 | 10.20 | 10.50 | 10.03 | 10.46 | 102,400 | +0.19(+1.85%) |
May 10, 2004 | 10.35 | 10.45 | 10.12 | 10.27 | 210,500 | -0.20(-1.91%) |
May 07, 2004 | 10.39 | 10.57 | 10.39 | 10.47 | 142,700 | +0.04(+0.38%) |
May 06, 2004 | 10.34 | 10.66 | 10.34 | 10.43 | 140,100 | -0.07(-0.67%) |
May 05, 2004 | 10.39 | 10.69 | 10.35 | 10.50 | 114,600 | +0.07(+0.67%) |
May 04, 2004 | 10.08 | 10.74 | 9.990 | 10.43 | 147,300 | +0.39(+3.88%) |