Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.00 | 14.00 | 13.90 | 14.00 | 5,400 | +0.05(+0.36%) |
Jul 29, 2004 | 13.00 | 14.00 | 13.00 | 13.95 | 12,900 | +0.90(+6.90%) |
Jul 28, 2004 | 13.05 | 13.23 | 12.39 | 13.05 | 6,200 | +0.05(+0.38%) |
Jul 27, 2004 | 13.90 | 13.90 | 13.00 | 13.00 | 10,900 | -0.91(-6.54%) |
Jul 26, 2004 | 13.81 | 13.97 | 13.81 | 13.91 | 2,900 | +0.56(+4.19%) |
Jul 23, 2004 | 13.30 | 13.97 | 13.30 | 13.35 | 8,300 | +0.04(+0.30%) |
Jul 22, 2004 | 13.54 | 13.64 | 13.30 | 13.31 | 3,800 | -0.19(-1.41%) |
Jul 21, 2004 | 13.17 | 13.50 | 13.17 | 13.50 | 7,500 | +0.20(+1.50%) |
Jul 20, 2004 | 13.50 | 13.54 | 13.30 | 13.30 | 3,800 | -0.20(-1.48%) |
Jul 19, 2004 | 13.41 | 13.50 | 13.27 | 13.50 | 9,200 | +0.10(+0.75%) |
Jul 16, 2004 | 13.47 | 13.49 | 13.40 | 13.40 | 300 | +0.00(+0.00%) |
Jul 15, 2004 | 13.44 | 13.45 | 13.10 | 13.40 | 12,600 | +0.28(+2.13%) |
Jul 14, 2004 | 13.11 | 13.39 | 13.10 | 13.12 | 13,800 | -0.34(-2.53%) |
Jul 13, 2004 | 13.28 | 13.46 | 13.25 | 13.46 | 1,600 | +0.41(+3.14%) |
Jul 12, 2004 | 12.80 | 13.25 | 12.80 | 13.05 | 15,800 | +0.23(+1.79%) |
Jul 09, 2004 | 13.29 | 13.29 | 12.80 | 12.82 | 3,700 | +0.03(+0.23%) |
Jul 08, 2004 | 13.47 | 13.47 | 12.75 | 12.79 | 18,100 | -0.15(-1.16%) |
Jul 07, 2004 | 13.08 | 13.25 | 12.87 | 12.94 | 48,000 | -0.24(-1.82%) |
Jul 06, 2004 | 13.27 | 13.72 | 13.07 | 13.18 | 24,900 | -0.22(-1.64%) |
Jul 02, 2004 | 13.41 | 13.70 | 13.27 | 13.40 | 32,800 | -0.05(-0.37%) |
Jul 01, 2004 | 13.59 | 13.97 | 13.20 | 13.45 | 9,800 | -0.14(-1.03%) |
Jun 30, 2004 | 14.00 | 14.00 | 13.32 | 13.59 | 9,600 | -0.01(-0.07%) |
Jun 29, 2004 | 14.00 | 14.00 | 13.54 | 13.60 | 5,700 | -0.15(-1.09%) |
Jun 28, 2004 | 13.20 | 14.00 | 13.20 | 13.75 | 25,200 | +0.16(+1.18%) |
Jun 25, 2004 | 13.32 | 13.59 | 13.30 | 13.59 | 8,300 | +0.21(+1.57%) |
Jun 24, 2004 | 13.20 | 13.65 | 13.20 | 13.38 | 12,400 | +0.18(+1.36%) |
Jun 23, 2004 | 12.75 | 13.21 | 12.75 | 13.20 | 392,300 | +0.50(+3.94%) |
Jun 22, 2004 | 12.47 | 12.71 | 12.38 | 12.70 | 37,600 | +0.61(+5.05%) |
Jun 21, 2004 | 12.45 | 12.45 | 11.92 | 12.09 | 24,900 | -0.23(-1.87%) |
Jun 18, 2004 | 12.40 | 12.40 | 12.30 | 12.32 | 16,700 | +0.02(+0.16%) |
Jun 17, 2004 | 11.65 | 12.47 | 11.65 | 12.30 | 48,700 | +0.39(+3.27%) |
Jun 16, 2004 | 11.00 | 11.95 | 11.00 | 11.91 | 12,800 | +0.68(+6.06%) |
Jun 15, 2004 | 11.21 | 11.35 | 10.80 | 11.23 | 5,300 | +0.12(+1.08%) |
Jun 14, 2004 | 12.10 | 12.10 | 10.79 | 11.11 | 54,600 | -1.05(-8.63%) |
Jun 10, 2004 | 12.70 | 12.70 | 11.96 | 12.16 | 13,700 | -0.56(-4.40%) |
Jun 09, 2004 | 12.70 | 12.90 | 12.70 | 12.72 | 1,600 | +0.02(+0.16%) |
Jun 08, 2004 | 12.90 | 12.90 | 12.70 | 12.70 | 1,600 | -0.01(-0.08%) |
Jun 07, 2004 | 12.90 | 13.25 | 12.42 | 12.71 | 9,800 | -0.05(-0.39%) |
Jun 04, 2004 | 12.65 | 13.30 | 12.07 | 12.76 | 17,000 | +0.71(+5.89%) |
Jun 03, 2004 | 12.85 | 12.86 | 12.00 | 12.05 | 56,400 | -0.95(-7.31%) |
Jun 02, 2004 | 13.10 | 13.10 | 12.75 | 13.00 | 7,300 | +0.25(+1.96%) |
Jun 01, 2004 | 13.01 | 13.02 | 12.75 | 12.75 | 15,000 | -0.05(-0.39%) |
May 28, 2004 | 13.01 | 13.01 | 12.80 | 12.80 | 27,800 | -0.11(-0.85%) |
May 27, 2004 | 12.25 | 13.00 | 12.25 | 12.91 | 25,800 | +0.66(+5.39%) |
May 26, 2004 | 12.97 | 12.97 | 11.70 | 12.25 | 106,600 | -0.71(-5.48%) |
May 25, 2004 | 13.97 | 13.97 | 12.90 | 12.96 | 221,700 | -1.06(-7.56%) |
May 24, 2004 | 14.00 | 14.03 | 13.95 | 14.02 | 38,700 | -0.03(-0.21%) |
May 21, 2004 | 14.10 | 14.10 | 14.00 | 14.05 | 44,700 | +0.05(+0.36%) |
May 20, 2004 | 14.25 | 14.25 | 14.00 | 14.00 | 60,400 | -0.10(-0.71%) |
May 19, 2004 | 14.00 | 14.10 | 14.00 | 14.10 | 12,300 | +0.09(+0.64%) |
May 18, 2004 | 14.20 | 14.20 | 14.00 | 14.01 | 2,400 | -0.10(-0.71%) |
May 17, 2004 | 14.00 | 14.12 | 14.00 | 14.11 | 44,500 | +0.06(+0.43%) |
May 14, 2004 | 14.35 | 14.35 | 14.00 | 14.05 | 12,000 | +0.05(+0.36%) |
May 13, 2004 | 14.40 | 14.40 | 14.00 | 14.00 | 14,400 | -0.08(-0.57%) |
May 12, 2004 | 14.00 | 14.35 | 14.00 | 14.08 | 34,800 | +0.08(+0.57%) |
May 11, 2004 | 14.23 | 14.90 | 13.51 | 14.00 | 85,200 | -0.14(-0.99%) |
May 10, 2004 | 14.94 | 14.94 | 14.10 | 14.14 | 66,300 | -0.61(-4.14%) |
May 07, 2004 | 14.75 | 14.80 | 14.22 | 14.75 | 50,000 | -0.02(-0.14%) |
May 06, 2004 | 14.72 | 15.50 | 14.60 | 14.77 | 43,900 | -0.34(-2.25%) |
May 05, 2004 | 15.50 | 16.00 | 14.40 | 15.11 | 45,700 | -0.48(-3.08%) |
May 04, 2004 | 16.60 | 16.72 | 15.59 | 15.59 | 113,900 | -0.91(-5.52%) |