Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.54 | 14.80 | 14.50 | 14.65 | 225,800 | +0.18(+1.24%) |
Jul 29, 2004 | 14.49 | 14.73 | 14.33 | 14.47 | 234,800 | -0.02(-0.12%) |
Jul 28, 2004 | 14.39 | 14.62 | 14.17 | 14.49 | 244,200 | +0.03(+0.17%) |
Jul 27, 2004 | 13.93 | 14.47 | 13.85 | 14.46 | 225,600 | +0.53(+3.82%) |
Jul 26, 2004 | 14.23 | 14.38 | 13.75 | 13.93 | 231,200 | -0.36(-2.52%) |
Jul 23, 2004 | 14.56 | 14.56 | 14.20 | 14.29 | 140,200 | -0.16(-1.12%) |
Jul 22, 2004 | 14.65 | 14.69 | 13.99 | 14.45 | 271,200 | -0.26(-1.78%) |
Jul 21, 2004 | 15.16 | 15.59 | 14.65 | 14.71 | 378,800 | -0.38(-2.55%) |
Jul 20, 2004 | 14.86 | 15.16 | 14.69 | 15.10 | 153,800 | +0.37(+2.48%) |
Jul 19, 2004 | 14.62 | 14.93 | 14.53 | 14.73 | 176,000 | -0.01(-0.03%) |
Jul 16, 2004 | 15.36 | 15.48 | 14.63 | 14.74 | 264,000 | -0.64(-4.15%) |
Jul 15, 2004 | 14.95 | 15.55 | 14.95 | 15.38 | 334,200 | +0.33(+2.23%) |
Jul 14, 2004 | 15.33 | 15.33 | 14.94 | 15.04 | 174,600 | -0.18(-1.17%) |
Jul 13, 2004 | 15.07 | 15.33 | 15.03 | 15.22 | 391,800 | +0.28(+1.87%) |
Jul 12, 2004 | 14.94 | 15.34 | 14.79 | 14.94 | 420,000 | +0.05(+0.34%) |
Jul 09, 2004 | 14.68 | 14.94 | 14.60 | 14.89 | 352,000 | +0.19(+1.29%) |
Jul 08, 2004 | 14.08 | 14.86 | 13.93 | 14.70 | 917,800 | +0.66(+4.68%) |
Jul 07, 2004 | 13.88 | 14.24 | 13.75 | 14.04 | 171,600 | +0.08(+0.54%) |
Jul 06, 2004 | 14.53 | 14.62 | 13.96 | 13.97 | 297,600 | -0.84(-5.67%) |
Jul 02, 2004 | 14.80 | 14.92 | 14.02 | 14.81 | 711,600 | -0.06(-0.39%) |
Jul 01, 2004 | 14.90 | 15.10 | 14.48 | 14.87 | 357,600 | +0.01(+0.07%) |
Jun 30, 2004 | 14.69 | 15.04 | 14.57 | 14.86 | 528,800 | +0.05(+0.32%) |
Jun 29, 2004 | 13.64 | 14.81 | 13.62 | 14.81 | 769,200 | +1.02(+7.40%) |
Jun 28, 2004 | 13.90 | 14.14 | 13.66 | 13.79 | 307,000 | -0.09(-0.65%) |
Jun 25, 2004 | 13.73 | 14.14 | 13.68 | 13.88 | 421,400 | -0.03(-0.22%) |
Jun 24, 2004 | 13.66 | 14.12 | 13.58 | 13.91 | 370,600 | +0.23(+1.70%) |
Jun 23, 2004 | 13.04 | 13.75 | 12.87 | 13.68 | 297,800 | +0.68(+5.21%) |
Jun 22, 2004 | 12.66 | 13.05 | 12.56 | 13.00 | 159,600 | +0.32(+2.50%) |
Jun 21, 2004 | 12.91 | 13.06 | 12.67 | 12.68 | 125,400 | -0.27(-2.07%) |
Jun 18, 2004 | 12.88 | 13.17 | 12.84 | 12.95 | 173,800 | -0.11(-0.84%) |
Jun 17, 2004 | 13.43 | 13.49 | 12.92 | 13.06 | 288,200 | -0.32(-2.41%) |
Jun 16, 2004 | 13.39 | 13.42 | 13.23 | 13.38 | 166,800 | +0.07(+0.54%) |
Jun 15, 2004 | 13.05 | 13.35 | 12.86 | 13.31 | 222,000 | +0.40(+3.08%) |
Jun 14, 2004 | 12.90 | 13.16 | 12.85 | 12.91 | 166,000 | -0.06(-0.46%) |
Jun 10, 2004 | 13.21 | 13.32 | 12.96 | 12.97 | 215,800 | -0.24(-1.85%) |
Jun 09, 2004 | 13.50 | 13.53 | 13.21 | 13.21 | 90,800 | -0.31(-2.31%) |
Jun 08, 2004 | 13.67 | 13.67 | 13.39 | 13.53 | 197,200 | -0.11(-0.79%) |
Jun 07, 2004 | 13.38 | 13.68 | 13.38 | 13.63 | 142,200 | +0.28(+2.10%) |
Jun 04, 2004 | 13.21 | 13.46 | 13.04 | 13.36 | 147,800 | +0.29(+2.18%) |
Jun 03, 2004 | 13.63 | 13.63 | 13.06 | 13.07 | 171,200 | -0.54(-3.95%) |
Jun 02, 2004 | 13.22 | 13.62 | 13.17 | 13.61 | 280,000 | +0.35(+2.60%) |
Jun 01, 2004 | 13.37 | 13.39 | 13.00 | 13.26 | 242,600 | -0.05(-0.38%) |
May 28, 2004 | 13.28 | 13.37 | 13.14 | 13.31 | 301,600 | +0.04(+0.28%) |
May 27, 2004 | 13.15 | 13.42 | 13.12 | 13.28 | 528,400 | +0.10(+0.78%) |
May 26, 2004 | 13.17 | 13.25 | 12.98 | 13.17 | 393,400 | +0.06(+0.46%) |
May 25, 2004 | 12.95 | 13.12 | 12.88 | 13.11 | 308,200 | +0.11(+0.87%) |
May 24, 2004 | 13.01 | 13.19 | 12.89 | 13.00 | 179,400 | +0.07(+0.58%) |
May 21, 2004 | 13.25 | 13.28 | 12.90 | 12.93 | 311,000 | -0.24(-1.80%) |
May 20, 2004 | 12.86 | 13.23 | 12.86 | 13.16 | 346,600 | +0.28(+2.13%) |
May 19, 2004 | 12.91 | 13.15 | 12.81 | 12.89 | 208,800 | -0.02(-0.14%) |
May 18, 2004 | 12.42 | 12.96 | 12.38 | 12.90 | 202,800 | +0.60(+4.92%) |
May 17, 2004 | 12.59 | 12.75 | 12.25 | 12.30 | 120,800 | -0.33(-2.61%) |
May 14, 2004 | 13.04 | 13.04 | 12.59 | 12.63 | 120,000 | -0.30(-2.28%) |
May 13, 2004 | 13.01 | 13.07 | 12.77 | 12.93 | 162,800 | -0.13(-0.98%) |
May 12, 2004 | 13.01 | 13.12 | 12.55 | 13.05 | 151,800 | +0.11(+0.87%) |
May 11, 2004 | 12.57 | 13.05 | 12.57 | 12.94 | 251,000 | +0.30(+2.41%) |
May 10, 2004 | 13.17 | 13.18 | 12.20 | 12.63 | 417,000 | -0.63(-4.75%) |
May 07, 2004 | 13.48 | 13.50 | 13.27 | 13.27 | 154,800 | -0.21(-1.58%) |
May 06, 2004 | 13.68 | 13.68 | 13.20 | 13.48 | 342,800 | -0.09(-0.68%) |
May 05, 2004 | 13.75 | 13.75 | 13.56 | 13.57 | 255,800 | -0.13(-0.95%) |
May 04, 2004 | 13.76 | 13.89 | 13.60 | 13.70 | 410,000 | -0.06(-0.42%) |