Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.35 | 13.60 | 13.22 | 13.47 | 933,600 | +0.05(+0.37%) |
Jul 29, 2004 | 13.21 | 13.49 | 13.14 | 13.42 | 1,521,200 | +0.24(+1.82%) |
Jul 28, 2004 | 13.46 | 13.55 | 13.03 | 13.18 | 1,884,700 | -0.24(-1.79%) |
Jul 27, 2004 | 13.16 | 13.58 | 13.16 | 13.42 | 2,315,300 | +0.25(+1.90%) |
Jul 26, 2004 | 12.97 | 13.55 | 12.97 | 13.17 | 1,217,000 | +0.20(+1.54%) |
Jul 23, 2004 | 13.31 | 13.31 | 12.96 | 12.97 | 1,546,300 | -0.34(-2.55%) |
Jul 22, 2004 | 13.02 | 13.67 | 12.89 | 13.31 | 2,040,600 | +0.30(+2.31%) |
Jul 21, 2004 | 13.44 | 13.64 | 13.00 | 13.01 | 3,525,900 | -0.41(-3.06%) |
Jul 20, 2004 | 12.95 | 13.46 | 12.93 | 13.42 | 1,048,800 | +0.44(+3.39%) |
Jul 19, 2004 | 12.92 | 13.23 | 12.90 | 12.98 | 1,967,900 | +0.07(+0.54%) |
Jul 16, 2004 | 13.30 | 13.30 | 12.88 | 12.91 | 669,600 | -0.34(-2.57%) |
Jul 15, 2004 | 13.15 | 13.40 | 13.08 | 13.25 | 5,160,800 | +0.10(+0.76%) |
Jul 14, 2004 | 13.30 | 13.42 | 13.06 | 13.15 | 2,741,300 | -0.24(-1.79%) |
Jul 13, 2004 | 13.50 | 13.55 | 13.29 | 13.39 | 822,300 | -0.11(-0.81%) |
Jul 12, 2004 | 13.55 | 13.58 | 13.46 | 13.50 | 2,042,000 | -0.05(-0.37%) |
Jul 09, 2004 | 13.43 | 13.56 | 13.39 | 13.55 | 1,277,500 | +0.14(+1.04%) |
Jul 08, 2004 | 13.60 | 13.61 | 13.33 | 13.41 | 2,355,000 | -0.22(-1.61%) |
Jul 07, 2004 | 13.80 | 13.96 | 13.61 | 13.63 | 1,368,000 | -0.22(-1.59%) |
Jul 06, 2004 | 14.15 | 14.15 | 13.71 | 13.85 | 1,588,400 | -0.37(-2.60%) |
Jul 02, 2004 | 14.48 | 14.48 | 14.12 | 14.22 | 1,108,800 | -0.27(-1.86%) |
Jul 01, 2004 | 14.55 | 14.66 | 14.43 | 14.49 | 1,507,000 | -0.14(-0.96%) |
Jun 30, 2004 | 14.53 | 14.63 | 14.49 | 14.63 | 2,047,700 | +0.09(+0.62%) |
Jun 29, 2004 | 14.47 | 14.63 | 14.45 | 14.54 | 805,600 | +0.02(+0.14%) |
Jun 28, 2004 | 14.70 | 14.78 | 14.48 | 14.52 | 1,646,800 | -0.21(-1.43%) |
Jun 25, 2004 | 14.60 | 14.89 | 14.60 | 14.73 | 1,839,400 | +0.21(+1.45%) |
Jun 24, 2004 | 14.70 | 14.83 | 14.52 | 14.52 | 1,387,000 | -0.15(-1.02%) |
Jun 23, 2004 | 14.52 | 14.71 | 14.42 | 14.67 | 1,158,400 | +0.07(+0.48%) |
Jun 22, 2004 | 14.50 | 14.68 | 14.45 | 14.60 | 1,608,200 | +0.12(+0.83%) |
Jun 21, 2004 | 14.52 | 14.70 | 14.42 | 14.48 | 1,451,600 | -0.04(-0.28%) |
Jun 18, 2004 | 14.15 | 14.53 | 14.15 | 14.52 | 1,847,900 | +0.18(+1.26%) |
Jun 17, 2004 | 14.25 | 14.40 | 14.20 | 14.34 | 1,427,300 | -0.18(-1.24%) |
Jun 16, 2004 | 14.23 | 14.55 | 14.23 | 14.52 | 1,848,000 | +0.26(+1.82%) |
Jun 15, 2004 | 14.02 | 14.28 | 14.00 | 14.26 | 1,169,100 | +0.34(+2.44%) |
Jun 14, 2004 | 14.05 | 14.09 | 13.86 | 13.92 | 791,800 | -0.13(-0.93%) |
Jun 10, 2004 | 14.28 | 14.35 | 14.02 | 14.05 | 1,161,800 | +0.17(+1.22%) |
Jun 09, 2004 | 14.20 | 14.40 | 13.87 | 13.88 | 2,905,800 | -0.37(-2.60%) |
Jun 08, 2004 | 14.17 | 14.36 | 13.71 | 14.25 | 5,078,200 | -0.02(-0.14%) |
Jun 07, 2004 | 14.20 | 14.30 | 14.07 | 14.27 | 1,809,000 | +0.15(+1.06%) |
Jun 04, 2004 | 14.00 | 14.19 | 14.00 | 14.12 | 1,118,300 | +0.34(+2.47%) |
Jun 03, 2004 | 14.00 | 14.00 | 13.69 | 13.78 | 1,505,900 | -0.24(-1.71%) |
Jun 02, 2004 | 14.01 | 14.30 | 13.94 | 14.02 | 1,538,600 | +0.02(+0.14%) |
Jun 01, 2004 | 13.82 | 14.01 | 13.82 | 14.00 | 832,400 | +0.16(+1.16%) |
May 28, 2004 | 13.86 | 13.93 | 13.75 | 13.84 | 1,012,700 | -0.07(-0.50%) |
May 27, 2004 | 13.98 | 14.14 | 13.75 | 13.91 | 2,134,000 | +0.05(+0.36%) |
May 26, 2004 | 13.72 | 13.92 | 13.67 | 13.86 | 968,200 | +0.16(+1.17%) |
May 25, 2004 | 13.63 | 13.74 | 13.45 | 13.70 | 2,268,400 | +0.02(+0.15%) |
May 24, 2004 | 13.66 | 13.88 | 13.54 | 13.68 | 1,454,500 | +0.02(+0.15%) |
May 21, 2004 | 13.45 | 13.70 | 13.37 | 13.66 | 1,838,700 | +0.20(+1.49%) |
May 20, 2004 | 13.34 | 13.64 | 13.34 | 13.46 | 2,162,300 | +0.12(+0.90%) |
May 19, 2004 | 13.45 | 13.50 | 13.29 | 13.34 | 1,694,700 | +0.08(+0.60%) |
May 18, 2004 | 13.40 | 13.45 | 13.17 | 13.26 | 1,458,300 | +0.31(+2.39%) |
May 17, 2004 | 13.05 | 13.08 | 12.87 | 12.95 | 1,725,800 | -0.20(-1.52%) |
May 14, 2004 | 13.16 | 13.24 | 12.86 | 13.15 | 1,757,100 | +0.02(+0.15%) |
May 13, 2004 | 13.20 | 13.40 | 13.08 | 13.13 | 1,416,800 | -0.14(-1.06%) |
May 12, 2004 | 13.19 | 13.45 | 12.67 | 13.27 | 2,108,000 | +0.07(+0.53%) |
May 11, 2004 | 12.90 | 13.25 | 12.77 | 13.20 | 3,722,800 | +0.65(+5.18%) |
May 10, 2004 | 12.66 | 12.72 | 12.41 | 12.55 | 2,075,600 | -0.21(-1.65%) |
May 07, 2004 | 12.77 | 12.98 | 12.73 | 12.76 | 1,928,000 | -0.19(-1.47%) |
May 06, 2004 | 13.08 | 13.12 | 12.82 | 12.95 | 1,642,100 | -0.18(-1.37%) |
May 05, 2004 | 13.10 | 13.24 | 12.97 | 13.13 | 795,800 | +0.01(+0.08%) |
May 04, 2004 | 13.27 | 13.47 | 12.98 | 13.12 | 1,776,900 | +0.17(+1.31%) |