Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.70 | 10.70 | 10.50 | 10.50 | 3,062 | -0.19(-1.74%) |
Jul 29, 2004 | 10.45 | 10.70 | 10.45 | 10.69 | 18,513 | +0.20(+1.88%) |
Jul 28, 2004 | 10.71 | 10.77 | 10.49 | 10.49 | 15,590 | -0.29(-2.67%) |
Jul 27, 2004 | 10.30 | 10.78 | 10.30 | 10.78 | 6,542 | +0.51(+5.02%) |
Jul 26, 2004 | 10.43 | 10.64 | 10.25 | 10.26 | 16,843 | -0.22(-2.06%) |
Jul 23, 2004 | 10.48 | 10.67 | 10.47 | 10.48 | 14,616 | -0.07(-0.63%) |
Jul 22, 2004 | 11.18 | 11.18 | 10.46 | 10.54 | 27,422 | -0.32(-2.92%) |
Jul 21, 2004 | 11.09 | 11.33 | 10.86 | 10.86 | 53,731 | -0.39(-3.46%) |
Jul 20, 2004 | 11.19 | 11.25 | 11.02 | 11.25 | 19,627 | +0.15(+1.35%) |
Jul 19, 2004 | 11.15 | 11.20 | 11.09 | 11.10 | 10,440 | -0.08(-0.71%) |
Jul 16, 2004 | 11.39 | 11.40 | 11.15 | 11.18 | 16,843 | -0.21(-1.83%) |
Jul 15, 2004 | 11.55 | 11.55 | 11.38 | 11.39 | 15,451 | -0.05(-0.47%) |
Jul 14, 2004 | 11.68 | 11.81 | 11.43 | 11.44 | 21,854 | -0.38(-3.24%) |
Jul 13, 2004 | 11.91 | 12.06 | 11.66 | 11.82 | 18,235 | -0.02(-0.20%) |
Jul 12, 2004 | 11.67 | 11.87 | 11.53 | 11.85 | 14,755 | +0.32(+2.75%) |
Jul 09, 2004 | 11.73 | 11.73 | 11.46 | 11.53 | 4,732 | +0.02(+0.21%) |
Jul 08, 2004 | 11.79 | 11.94 | 11.51 | 11.51 | 14,894 | -0.47(-3.90%) |
Jul 07, 2004 | 11.69 | 12.03 | 11.69 | 11.97 | 5,985 | +0.34(+2.88%) |
Jul 06, 2004 | 11.85 | 11.85 | 11.60 | 11.64 | 11,832 | -0.16(-1.37%) |
Jul 02, 2004 | 11.74 | 11.90 | 11.74 | 11.80 | 2,923 | +0.05(+0.46%) |
Jul 01, 2004 | 12.18 | 12.21 | 11.75 | 11.75 | 9,465 | -0.43(-3.54%) |
Jun 30, 2004 | 12.13 | 12.20 | 11.97 | 12.18 | 7,795 | -0.13(-1.02%) |
Jun 29, 2004 | 12.01 | 12.43 | 12.01 | 12.30 | 21,576 | +0.28(+2.29%) |
Jun 28, 2004 | 11.97 | 12.15 | 11.86 | 12.03 | 91,454 | -0.23(-1.90%) |
Jun 25, 2004 | 11.95 | 12.27 | 11.76 | 12.26 | 124,863 | +0.43(+3.64%) |
Jun 24, 2004 | 11.92 | 11.97 | 11.76 | 11.83 | 12,528 | -0.05(-0.45%) |
Jun 23, 2004 | 11.94 | 11.97 | 11.78 | 11.88 | 16,286 | +0.04(+0.30%) |
Jun 22, 2004 | 11.78 | 11.96 | 11.61 | 11.85 | 16,008 | -0.08(-0.70%) |
Jun 21, 2004 | 11.76 | 11.96 | 11.76 | 11.93 | 24,081 | +0.14(+1.22%) |
Jun 18, 2004 | 11.85 | 11.99 | 11.67 | 11.79 | 47,328 | -0.05(-0.40%) |
Jun 17, 2004 | 11.97 | 11.97 | 11.84 | 11.84 | 6,820 | -0.12(-1.00%) |
Jun 16, 2004 | 11.91 | 11.97 | 11.81 | 11.96 | 32,712 | +0.13(+1.06%) |
Jun 15, 2004 | 11.79 | 11.93 | 11.79 | 11.83 | 20,462 | +0.02(+0.20%) |
Jun 14, 2004 | 11.94 | 11.94 | 11.81 | 11.81 | 19,766 | -0.13(-1.10%) |
Jun 10, 2004 | 11.94 | 11.94 | 11.81 | 11.94 | 38,141 | +0.11(+0.96%) |
Jun 09, 2004 | 11.84 | 11.97 | 11.76 | 11.82 | 16,008 | -0.02(-0.20%) |
Jun 08, 2004 | 11.73 | 11.91 | 11.73 | 11.85 | 9,187 | -0.01(-0.05%) |
Jun 07, 2004 | 11.76 | 11.85 | 11.71 | 11.85 | 8,769 | +0.15(+1.28%) |
Jun 04, 2004 | 11.70 | 11.82 | 11.62 | 11.70 | 9,187 | +0.02(+0.21%) |
Jun 03, 2004 | 11.75 | 11.79 | 11.68 | 11.68 | 23,524 | -0.10(-0.81%) |
Jun 02, 2004 | 11.67 | 11.85 | 11.67 | 11.78 | 8,491 | +0.05(+0.41%) |
Jun 01, 2004 | 11.79 | 11.85 | 11.61 | 11.73 | 16,008 | -0.05(-0.41%) |
May 28, 2004 | 11.85 | 11.85 | 11.72 | 11.78 | 8,352 | -0.05(-0.46%) |
May 27, 2004 | 11.63 | 11.85 | 11.62 | 11.83 | 9,187 | +0.10(+0.82%) |
May 26, 2004 | 11.72 | 11.84 | 11.65 | 11.73 | 36,609 | +0.02(+0.20%) |
May 25, 2004 | 11.28 | 11.72 | 11.27 | 11.71 | 15,312 | +0.39(+3.44%) |
May 24, 2004 | 11.32 | 11.62 | 11.24 | 11.32 | 8,073 | -0.05(-0.42%) |
May 21, 2004 | 11.15 | 11.37 | 11.06 | 11.37 | 6,681 | +0.20(+1.82%) |
May 20, 2004 | 11.27 | 11.31 | 11.08 | 11.16 | 53,313 | -0.01(-0.11%) |
May 19, 2004 | 11.30 | 11.42 | 11.18 | 11.18 | 11,275 | -0.12(-1.06%) |
May 18, 2004 | 11.02 | 11.30 | 11.02 | 11.30 | 11,971 | +0.14(+1.29%) |
May 17, 2004 | 11.18 | 11.24 | 10.93 | 11.15 | 14,198 | -0.10(-0.85%) |
May 14, 2004 | 11.33 | 11.45 | 11.19 | 11.25 | 19,348 | -0.11(-1.00%) |
May 13, 2004 | 11.69 | 11.77 | 11.36 | 11.36 | 11,832 | -0.33(-2.82%) |
May 12, 2004 | 11.29 | 11.73 | 11.23 | 11.69 | 24,638 | +0.30(+2.63%) |
May 11, 2004 | 11.09 | 11.42 | 11.09 | 11.39 | 12,528 | +0.20(+1.77%) |
May 10, 2004 | 11.12 | 11.20 | 11.09 | 11.19 | 52,896 | -0.10(-0.90%) |
May 07, 2004 | 11.39 | 11.48 | 11.29 | 11.30 | 14,337 | -0.07(-0.58%) |
May 06, 2004 | 11.57 | 11.57 | 11.31 | 11.36 | 36,749 | -0.07(-0.58%) |
May 05, 2004 | 11.61 | 11.61 | 11.43 | 11.43 | 4,315 | -0.03(-0.26%) |
May 04, 2004 | 11.39 | 11.71 | 11.39 | 11.46 | 33,547 | +0.05(+0.42%) |