Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.31 | 12.54 | 12.27 | 12.36 | 1,392,018 | +0.06(+0.53%) |
Jul 29, 2004 | 12.46 | 12.47 | 12.19 | 12.30 | 1,917,997 | -0.10(-0.82%) |
Jul 28, 2004 | 12.41 | 12.46 | 12.12 | 12.40 | 1,713,070 | -0.05(-0.42%) |
Jul 27, 2004 | 11.77 | 12.61 | 11.74 | 12.45 | 2,876,698 | +0.69(+5.88%) |
Jul 26, 2004 | 12.05 | 12.13 | 11.58 | 11.76 | 2,229,842 | -0.30(-2.51%) |
Jul 23, 2004 | 12.09 | 12.14 | 11.96 | 12.06 | 991,371 | -0.07(-0.61%) |
Jul 22, 2004 | 12.10 | 12.19 | 11.88 | 12.13 | 1,188,873 | +0.05(+0.43%) |
Jul 21, 2004 | 12.45 | 12.50 | 12.06 | 12.08 | 1,109,872 | -0.35(-2.80%) |
Jul 20, 2004 | 12.31 | 12.43 | 12.24 | 12.43 | 746,349 | +0.14(+1.12%) |
Jul 19, 2004 | 12.14 | 12.33 | 12.14 | 12.29 | 832,775 | +0.17(+1.37%) |
Jul 16, 2004 | 12.30 | 12.36 | 12.13 | 12.13 | 1,025,228 | -0.20(-1.63%) |
Jul 15, 2004 | 12.28 | 12.43 | 12.16 | 12.33 | 844,061 | -0.02(-0.16%) |
Jul 14, 2004 | 12.32 | 12.47 | 12.29 | 12.35 | 1,032,059 | +0.03(+0.21%) |
Jul 13, 2004 | 12.29 | 12.41 | 12.21 | 12.32 | 852,674 | +0.08(+0.63%) |
Jul 12, 2004 | 12.22 | 12.34 | 11.94 | 12.24 | 937,911 | +0.01(+0.04%) |
Jul 09, 2004 | 12.51 | 12.51 | 12.13 | 12.24 | 1,207,286 | -0.19(-1.49%) |
Jul 08, 2004 | 12.69 | 12.76 | 12.38 | 12.42 | 719,026 | -0.22(-1.73%) |
Jul 07, 2004 | 12.57 | 12.70 | 12.50 | 12.64 | 862,475 | +0.14(+1.13%) |
Jul 06, 2004 | 12.80 | 12.94 | 12.50 | 12.50 | 930,783 | -0.33(-2.55%) |
Jul 02, 2004 | 12.62 | 12.95 | 12.58 | 12.83 | 806,936 | +0.27(+2.16%) |
Jul 01, 2004 | 12.89 | 12.90 | 12.47 | 12.56 | 1,119,673 | -0.32(-2.48%) |
Jun 30, 2004 | 12.66 | 12.88 | 12.64 | 12.88 | 1,163,331 | +0.18(+1.38%) |
Jun 29, 2004 | 12.60 | 12.79 | 12.56 | 12.70 | 906,727 | +0.16(+1.29%) |
Jun 28, 2004 | 12.59 | 12.71 | 12.44 | 12.54 | 626,660 | -0.02(-0.13%) |
Jun 25, 2004 | 12.67 | 12.72 | 12.56 | 12.56 | 844,061 | -0.08(-0.67%) |
Jun 24, 2004 | 12.51 | 12.69 | 12.36 | 12.64 | 1,014,239 | +0.13(+1.02%) |
Jun 23, 2004 | 12.51 | 12.53 | 12.33 | 12.51 | 995,826 | +0.03(+0.20%) |
Jun 22, 2004 | 12.60 | 12.60 | 12.29 | 12.49 | 1,146,699 | -0.07(-0.52%) |
Jun 21, 2004 | 12.64 | 12.68 | 12.53 | 12.55 | 673,585 | -0.07(-0.52%) |
Jun 18, 2004 | 12.61 | 12.83 | 12.55 | 12.62 | 970,878 | +0.01(+0.09%) |
Jun 17, 2004 | 12.71 | 12.71 | 12.52 | 12.61 | 751,992 | -0.10(-0.78%) |
Jun 16, 2004 | 12.87 | 12.90 | 12.65 | 12.71 | 1,860,379 | -0.26(-1.97%) |
Jun 15, 2004 | 12.93 | 13.13 | 12.92 | 12.96 | 938,208 | +0.08(+0.63%) |
Jun 14, 2004 | 13.03 | 13.12 | 12.84 | 12.88 | 1,119,673 | -0.15(-1.14%) |
Jun 10, 2004 | 12.79 | 13.04 | 12.77 | 13.03 | 1,081,360 | +0.26(+2.04%) |
Jun 09, 2004 | 13.03 | 13.08 | 12.77 | 12.77 | 850,298 | -0.26(-2.03%) |
Jun 08, 2004 | 13.08 | 13.17 | 12.94 | 13.03 | 1,255,103 | -0.05(-0.40%) |
Jun 07, 2004 | 12.74 | 13.10 | 12.69 | 13.09 | 1,339,449 | +0.40(+3.16%) |
Jun 04, 2004 | 12.87 | 12.88 | 12.69 | 12.69 | 1,034,435 | -0.14(-1.10%) |
Jun 03, 2004 | 12.91 | 12.99 | 12.81 | 12.83 | 811,391 | -0.12(-0.90%) |
Jun 02, 2004 | 12.96 | 13.07 | 12.78 | 12.94 | 1,382,811 | +0.02(+0.13%) |
Jun 01, 2004 | 12.81 | 12.94 | 12.71 | 12.93 | 1,176,993 | +0.18(+1.41%) |
May 28, 2004 | 12.64 | 12.79 | 12.63 | 12.75 | 3,317,440 | +0.15(+1.16%) |
May 27, 2004 | 12.48 | 12.62 | 12.42 | 12.60 | 1,818,206 | +0.13(+1.04%) |
May 26, 2004 | 12.24 | 12.47 | 12.13 | 12.47 | 1,648,622 | +0.28(+2.33%) |
May 25, 2004 | 12.02 | 12.22 | 11.89 | 12.19 | 1,533,684 | +0.23(+1.94%) |
May 24, 2004 | 11.95 | 12.09 | 11.87 | 11.95 | 1,751,679 | +0.07(+0.58%) |
May 21, 2004 | 11.97 | 12.10 | 11.75 | 11.88 | 2,338,245 | +0.02(+0.14%) |
May 20, 2004 | 12.13 | 12.36 | 11.84 | 11.87 | 4,887,061 | -0.70(-5.57%) |
May 19, 2004 | 12.68 | 12.78 | 12.54 | 12.57 | 1,596,350 | -0.04(-0.29%) |
May 18, 2004 | 12.58 | 12.74 | 12.52 | 12.60 | 2,058,773 | +0.08(+0.65%) |
May 17, 2004 | 12.59 | 12.62 | 12.34 | 12.52 | 1,448,447 | -0.03(-0.27%) |
May 14, 2004 | 12.60 | 12.72 | 12.46 | 12.56 | 1,105,417 | +0.01(+0.09%) |
May 13, 2004 | 12.72 | 12.77 | 12.51 | 12.55 | 1,304,404 | -0.15(-1.18%) |
May 12, 2004 | 12.59 | 12.76 | 12.40 | 12.70 | 1,251,539 | +0.06(+0.45%) |
May 11, 2004 | 12.25 | 12.69 | 12.24 | 12.64 | 1,373,010 | +0.33(+2.72%) |
May 10, 2004 | 12.60 | 12.62 | 12.26 | 12.30 | 2,529,807 | -0.33(-2.63%) |
May 07, 2004 | 12.81 | 12.94 | 12.63 | 12.63 | 926,923 | -0.21(-1.62%) |
May 06, 2004 | 13.00 | 13.03 | 12.67 | 12.84 | 1,133,037 | -0.21(-1.59%) |
May 05, 2004 | 12.80 | 13.09 | 12.60 | 13.05 | 1,701,784 | +0.31(+2.46%) |
May 04, 2004 | 12.68 | 12.94 | 12.51 | 12.74 | 1,705,051 | +0.03(+0.21%) |