Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.39 | 13.53 | 13.32 | 13.40 | 65,400 | -0.13(-0.96%) |
Jul 29, 2004 | 13.72 | 13.72 | 13.42 | 13.53 | 48,000 | -0.07(-0.51%) |
Jul 28, 2004 | 13.53 | 13.77 | 13.40 | 13.60 | 65,900 | +0.01(+0.07%) |
Jul 27, 2004 | 13.64 | 13.87 | 13.59 | 13.59 | 48,900 | -0.10(-0.73%) |
Jul 26, 2004 | 13.99 | 14.04 | 13.53 | 13.69 | 58,500 | -0.26(-1.86%) |
Jul 23, 2004 | 14.03 | 14.04 | 13.71 | 13.95 | 18,500 | -0.04(-0.29%) |
Jul 22, 2004 | 14.23 | 14.23 | 13.61 | 13.99 | 51,700 | -0.10(-0.71%) |
Jul 21, 2004 | 14.19 | 14.75 | 13.75 | 14.09 | 50,000 | -0.43(-2.96%) |
Jul 20, 2004 | 14.28 | 14.52 | 14.18 | 14.52 | 9,600 | +0.20(+1.40%) |
Jul 19, 2004 | 14.14 | 14.49 | 14.11 | 14.32 | 24,600 | +0.18(+1.27%) |
Jul 16, 2004 | 14.16 | 14.46 | 14.14 | 14.14 | 17,600 | -0.04(-0.28%) |
Jul 15, 2004 | 14.52 | 14.52 | 14.12 | 14.18 | 29,100 | -0.15(-1.05%) |
Jul 14, 2004 | 14.43 | 14.87 | 14.24 | 14.33 | 21,700 | -0.08(-0.56%) |
Jul 13, 2004 | 14.07 | 15.00 | 14.07 | 14.41 | 32,600 | +0.06(+0.42%) |
Jul 12, 2004 | 14.74 | 14.74 | 14.16 | 14.35 | 32,900 | -0.13(-0.90%) |
Jul 09, 2004 | 14.48 | 14.93 | 14.48 | 14.48 | 29,100 | -0.02(-0.14%) |
Jul 08, 2004 | 15.01 | 15.01 | 14.50 | 14.50 | 34,300 | -0.49(-3.27%) |
Jul 07, 2004 | 14.71 | 15.13 | 14.71 | 14.99 | 32,200 | +0.29(+1.97%) |
Jul 06, 2004 | 14.78 | 15.03 | 14.62 | 14.70 | 33,800 | -0.30(-2.00%) |
Jul 02, 2004 | 14.91 | 15.10 | 14.91 | 15.00 | 21,500 | +0.09(+0.60%) |
Jul 01, 2004 | 15.17 | 15.23 | 14.84 | 14.91 | 40,100 | -0.16(-1.06%) |
Jun 30, 2004 | 14.60 | 15.08 | 14.60 | 15.07 | 36,300 | +0.39(+2.66%) |
Jun 29, 2004 | 14.64 | 15.24 | 14.55 | 14.68 | 35,600 | -0.22(-1.48%) |
Jun 28, 2004 | 14.95 | 14.96 | 14.60 | 14.90 | 43,300 | -0.38(-2.49%) |
Jun 25, 2004 | 14.69 | 15.29 | 14.39 | 15.28 | 154,600 | +0.41(+2.76%) |
Jun 24, 2004 | 14.69 | 14.96 | 14.50 | 14.87 | 93,900 | +0.36(+2.48%) |
Jun 23, 2004 | 14.37 | 14.98 | 14.37 | 14.51 | 32,700 | -0.02(-0.14%) |
Jun 22, 2004 | 14.58 | 14.84 | 14.28 | 14.53 | 44,300 | -0.27(-1.82%) |
Jun 21, 2004 | 14.62 | 14.97 | 14.58 | 14.80 | 33,300 | +0.02(+0.14%) |
Jun 18, 2004 | 14.54 | 15.06 | 14.54 | 14.78 | 64,700 | -0.10(-0.67%) |
Jun 17, 2004 | 14.65 | 14.89 | 14.25 | 14.88 | 37,400 | +0.19(+1.29%) |
Jun 16, 2004 | 14.07 | 14.69 | 14.07 | 14.69 | 37,100 | +0.47(+3.31%) |
Jun 15, 2004 | 14.27 | 14.56 | 14.03 | 14.22 | 45,400 | -0.06(-0.42%) |
Jun 14, 2004 | 14.86 | 14.88 | 14.25 | 14.28 | 60,600 | -0.57(-3.84%) |
Jun 10, 2004 | 14.84 | 15.35 | 14.55 | 14.85 | 43,800 | +0.07(+0.47%) |
Jun 09, 2004 | 14.85 | 15.18 | 14.74 | 14.78 | 70,800 | -0.39(-2.57%) |
Jun 08, 2004 | 14.76 | 15.21 | 14.54 | 15.17 | 94,300 | +0.16(+1.07%) |
Jun 07, 2004 | 14.44 | 15.10 | 14.44 | 15.01 | 49,300 | +0.32(+2.18%) |
Jun 04, 2004 | 14.66 | 14.75 | 14.13 | 14.69 | 55,800 | -0.02(-0.14%) |
Jun 03, 2004 | 15.04 | 15.04 | 14.38 | 14.71 | 83,100 | -0.41(-2.71%) |
Jun 02, 2004 | 14.63 | 15.46 | 14.62 | 15.12 | 65,100 | +0.08(+0.53%) |
Jun 01, 2004 | 15.02 | 15.33 | 14.49 | 15.04 | 74,200 | -0.06(-0.40%) |
May 28, 2004 | 15.22 | 15.22 | 14.43 | 15.10 | 48,400 | +0.18(+1.21%) |
May 27, 2004 | 15.03 | 15.45 | 14.39 | 14.92 | 59,700 | +0.07(+0.47%) |
May 26, 2004 | 14.88 | 15.30 | 14.55 | 14.85 | 41,400 | -0.37(-2.43%) |
May 25, 2004 | 14.32 | 15.25 | 14.19 | 15.22 | 38,900 | +0.64(+4.39%) |
May 24, 2004 | 14.80 | 14.80 | 14.25 | 14.58 | 27,100 | -0.15(-1.02%) |
May 21, 2004 | 14.42 | 14.80 | 14.20 | 14.73 | 30,900 | +0.31(+2.15%) |
May 20, 2004 | 14.25 | 14.95 | 14.17 | 14.42 | 56,200 | +0.07(+0.49%) |
May 19, 2004 | 14.55 | 15.25 | 14.20 | 14.35 | 57,000 | -0.06(-0.42%) |
May 18, 2004 | 14.25 | 14.48 | 13.99 | 14.41 | 57,000 | +0.41(+2.93%) |
May 17, 2004 | 14.19 | 14.35 | 13.62 | 14.00 | 104,700 | -0.91(-6.10%) |
May 14, 2004 | 14.59 | 15.02 | 14.40 | 14.91 | 44,300 | +0.54(+3.76%) |
May 13, 2004 | 14.70 | 15.07 | 14.37 | 14.37 | 47,200 | -0.22(-1.51%) |
May 12, 2004 | 13.71 | 14.69 | 13.68 | 14.59 | 84,700 | +0.36(+2.53%) |
May 11, 2004 | 13.70 | 14.48 | 12.55 | 14.23 | 176,800 | -0.12(-0.84%) |
May 10, 2004 | 14.30 | 15.12 | 13.95 | 14.35 | 98,700 | -0.16(-1.10%) |
May 07, 2004 | 15.10 | 15.68 | 14.36 | 14.51 | 92,800 | -0.71(-4.66%) |
May 06, 2004 | 15.50 | 15.58 | 14.92 | 15.22 | 81,800 | -0.37(-2.37%) |
May 05, 2004 | 15.21 | 15.88 | 14.79 | 15.59 | 73,300 | +0.38(+2.50%) |
May 04, 2004 | 14.73 | 15.99 | 14.73 | 15.21 | 69,100 | -0.10(-0.65%) |