Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.40 | 11.60 | 11.35 | 11.53 | 356,700 | +0.18(+1.59%) |
Jul 29, 2004 | 11.35 | 11.41 | 11.30 | 11.35 | 242,500 | -0.04(-0.35%) |
Jul 28, 2004 | 11.34 | 11.45 | 11.23 | 11.39 | 327,900 | +0.12(+1.06%) |
Jul 27, 2004 | 11.16 | 11.31 | 11.10 | 11.27 | 301,400 | +0.05(+0.45%) |
Jul 26, 2004 | 11.41 | 11.43 | 11.16 | 11.22 | 344,400 | -0.16(-1.41%) |
Jul 23, 2004 | 11.46 | 11.46 | 11.36 | 11.38 | 222,800 | -0.07(-0.61%) |
Jul 22, 2004 | 11.34 | 11.49 | 11.32 | 11.45 | 257,700 | +0.10(+0.88%) |
Jul 21, 2004 | 11.46 | 11.47 | 11.30 | 11.35 | 279,900 | -0.10(-0.87%) |
Jul 20, 2004 | 11.54 | 11.57 | 11.40 | 11.45 | 310,800 | -0.08(-0.69%) |
Jul 19, 2004 | 11.56 | 11.63 | 11.50 | 11.53 | 315,600 | +0.01(+0.09%) |
Jul 16, 2004 | 11.42 | 11.59 | 11.38 | 11.52 | 322,500 | +0.15(+1.32%) |
Jul 15, 2004 | 11.48 | 11.48 | 11.35 | 11.37 | 234,200 | -0.13(-1.13%) |
Jul 14, 2004 | 11.52 | 11.53 | 11.32 | 11.50 | 356,300 | -0.13(-1.12%) |
Jul 13, 2004 | 11.70 | 11.72 | 11.62 | 11.63 | 375,500 | -0.06(-0.51%) |
Jul 12, 2004 | 11.68 | 11.74 | 11.65 | 11.69 | 324,200 | +0.03(+0.26%) |
Jul 09, 2004 | 11.43 | 11.72 | 11.43 | 11.66 | 346,400 | +0.03(+0.26%) |
Jul 08, 2004 | 11.51 | 11.74 | 11.50 | 11.63 | 657,000 | +0.14(+1.22%) |
Jul 07, 2004 | 11.32 | 11.55 | 11.32 | 11.49 | 397,000 | +0.16(+1.41%) |
Jul 06, 2004 | 11.15 | 11.38 | 11.13 | 11.33 | 452,600 | +0.11(+0.98%) |
Jul 02, 2004 | 11.25 | 11.27 | 11.15 | 11.22 | 312,100 | -0.12(-1.06%) |
Jul 01, 2004 | 11.24 | 11.42 | 11.21 | 11.34 | 262,800 | +0.18(+1.61%) |
Jun 30, 2004 | 11.06 | 11.16 | 10.97 | 11.16 | 376,700 | +0.13(+1.18%) |
Jun 29, 2004 | 11.03 | 11.05 | 10.95 | 11.03 | 357,700 | -0.02(-0.18%) |
Jun 28, 2004 | 11.28 | 11.28 | 11.01 | 11.05 | 474,800 | -0.23(-2.04%) |
Jun 25, 2004 | 11.41 | 11.41 | 11.23 | 11.28 | 294,900 | -0.14(-1.23%) |
Jun 24, 2004 | 11.43 | 11.43 | 11.34 | 11.42 | 288,600 | +0.08(+0.71%) |
Jun 23, 2004 | 11.43 | 11.44 | 11.27 | 11.34 | 305,300 | -0.04(-0.35%) |
Jun 22, 2004 | 11.37 | 11.43 | 11.32 | 11.38 | 224,000 | +0.01(+0.09%) |
Jun 21, 2004 | 11.39 | 11.45 | 11.35 | 11.37 | 266,000 | -0.01(-0.09%) |
Jun 18, 2004 | 11.40 | 11.43 | 11.32 | 11.38 | 223,600 | +0.03(+0.26%) |
Jun 17, 2004 | 11.47 | 11.47 | 11.25 | 11.35 | 279,100 | -0.11(-0.96%) |
Jun 16, 2004 | 11.55 | 11.57 | 11.42 | 11.46 | 230,500 | -0.08(-0.69%) |
Jun 15, 2004 | 11.30 | 11.55 | 11.30 | 11.54 | 210,900 | +0.24(+2.12%) |
Jun 14, 2004 | 11.62 | 11.62 | 11.28 | 11.30 | 357,100 | -0.43(-3.67%) |
Jun 10, 2004 | 11.61 | 11.78 | 11.55 | 11.73 | 242,600 | +0.13(+1.12%) |
Jun 09, 2004 | 11.81 | 11.81 | 11.55 | 11.60 | 191,000 | -0.15(-1.28%) |
Jun 08, 2004 | 11.85 | 11.92 | 11.69 | 11.75 | 336,600 | -0.05(-0.42%) |
Jun 07, 2004 | 11.34 | 11.81 | 11.34 | 11.80 | 361,300 | +0.45(+3.96%) |
Jun 04, 2004 | 11.25 | 11.35 | 11.21 | 11.35 | 175,700 | +0.06(+0.53%) |
Jun 03, 2004 | 11.40 | 11.40 | 11.18 | 11.29 | 353,400 | -0.03(-0.27%) |
Jun 02, 2004 | 11.44 | 11.46 | 11.32 | 11.32 | 251,800 | -0.08(-0.70%) |
Jun 01, 2004 | 11.37 | 11.46 | 11.28 | 11.40 | 315,300 | -0.02(-0.18%) |
May 28, 2004 | 11.41 | 11.44 | 11.29 | 11.42 | 345,200 | -0.01(-0.09%) |
May 27, 2004 | 11.52 | 11.59 | 11.40 | 11.43 | 266,100 | -0.14(-1.21%) |
May 26, 2004 | 11.45 | 11.57 | 11.41 | 11.57 | 175,900 | +0.04(+0.35%) |
May 25, 2004 | 11.65 | 11.65 | 11.40 | 11.53 | 443,300 | -0.29(-2.45%) |
May 24, 2004 | 11.19 | 11.84 | 11.19 | 11.82 | 346,100 | +0.63(+5.63%) |
May 21, 2004 | 11.25 | 11.25 | 11.15 | 11.19 | 225,600 | -0.02(-0.18%) |
May 20, 2004 | 11.31 | 11.35 | 11.18 | 11.21 | 161,300 | -0.11(-0.97%) |
May 19, 2004 | 11.35 | 11.45 | 11.30 | 11.32 | 295,800 | -0.01(-0.09%) |
May 18, 2004 | 11.40 | 11.41 | 11.25 | 11.33 | 278,200 | +0.00(+0.00%) |
May 17, 2004 | 11.36 | 11.36 | 11.10 | 11.33 | 271,300 | +0.01(+0.09%) |
May 14, 2004 | 11.31 | 11.34 | 11.10 | 11.32 | 403,300 | +0.00(+0.00%) |
May 13, 2004 | 11.50 | 11.50 | 11.31 | 11.32 | 250,000 | -0.18(-1.57%) |
May 12, 2004 | 11.80 | 11.80 | 11.35 | 11.50 | 381,200 | -0.30(-2.54%) |
May 11, 2004 | 11.45 | 11.80 | 11.40 | 11.80 | 428,800 | +0.36(+3.15%) |
May 10, 2004 | 12.10 | 12.10 | 11.02 | 11.44 | 1,054,700 | -0.66(-5.45%) |
May 07, 2004 | 12.50 | 12.50 | 12.05 | 12.10 | 337,300 | -0.40(-3.20%) |
May 06, 2004 | 12.74 | 12.79 | 12.50 | 12.50 | 262,900 | -0.24(-1.88%) |
May 05, 2004 | 12.60 | 12.74 | 12.35 | 12.74 | 361,000 | +0.12(+0.95%) |
May 04, 2004 | 12.41 | 12.62 | 12.40 | 12.62 | 321,300 | +0.28(+2.27%) |