Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.27 | 12.28 | 12.12 | 12.28 | 165,765 | +0.09(+0.70%) |
Jul 29, 2004 | 12.18 | 12.36 | 12.07 | 12.19 | 185,438 | +0.11(+0.90%) |
Jul 28, 2004 | 12.01 | 12.13 | 11.87 | 12.08 | 143,697 | -0.15(-1.24%) |
Jul 27, 2004 | 11.88 | 12.28 | 11.88 | 12.24 | 226,494 | +0.30(+2.51%) |
Jul 26, 2004 | 11.69 | 11.97 | 11.69 | 11.94 | 112,733 | +0.22(+1.86%) |
Jul 23, 2004 | 11.91 | 11.91 | 11.72 | 11.72 | 120,432 | -0.19(-1.64%) |
Jul 22, 2004 | 12.04 | 12.11 | 11.73 | 11.91 | 201,689 | -0.19(-1.58%) |
Jul 21, 2004 | 11.93 | 12.31 | 11.93 | 12.10 | 251,128 | +0.11(+0.94%) |
Jul 20, 2004 | 12.00 | 12.23 | 11.93 | 11.99 | 509,783 | -0.12(-1.03%) |
Jul 19, 2004 | 12.04 | 12.15 | 11.97 | 12.12 | 128,130 | +0.06(+0.52%) |
Jul 16, 2004 | 12.73 | 12.73 | 12.04 | 12.05 | 433,487 | -0.29(-2.37%) |
Jul 15, 2004 | 12.49 | 12.70 | 12.32 | 12.35 | 129,498 | -0.19(-1.49%) |
Jul 14, 2004 | 12.43 | 12.61 | 12.30 | 12.53 | 291,329 | +0.26(+2.10%) |
Jul 13, 2004 | 12.27 | 12.33 | 12.20 | 12.28 | 70,309 | +0.04(+0.32%) |
Jul 12, 2004 | 12.26 | 12.43 | 12.12 | 12.24 | 83,652 | -0.03(-0.22%) |
Jul 09, 2004 | 12.21 | 12.30 | 12.12 | 12.26 | 92,034 | +0.09(+0.70%) |
Jul 08, 2004 | 12.33 | 12.40 | 12.16 | 12.18 | 99,048 | -0.14(-1.11%) |
Jul 07, 2004 | 12.17 | 12.33 | 12.13 | 12.31 | 266,182 | +0.10(+0.83%) |
Jul 06, 2004 | 11.96 | 12.28 | 11.92 | 12.21 | 263,958 | +0.14(+1.16%) |
Jul 02, 2004 | 12.09 | 12.22 | 12.07 | 12.07 | 120,260 | -0.02(-0.16%) |
Jul 01, 2004 | 12.11 | 12.23 | 12.05 | 12.09 | 247,877 | -0.05(-0.38%) |
Jun 30, 2004 | 12.12 | 12.34 | 12.07 | 12.14 | 504,480 | +0.03(+0.23%) |
Jun 29, 2004 | 11.92 | 12.11 | 11.89 | 12.11 | 631,413 | +0.23(+1.90%) |
Jun 28, 2004 | 11.70 | 11.95 | 11.70 | 11.89 | 350,518 | +0.19(+1.67%) |
Jun 25, 2004 | 11.41 | 11.96 | 11.41 | 11.69 | 494,558 | +0.32(+2.77%) |
Jun 24, 2004 | 11.20 | 11.54 | 11.20 | 11.38 | 696,590 | +0.11(+0.97%) |
Jun 23, 2004 | 11.48 | 11.59 | 11.15 | 11.27 | 513,889 | -0.22(-1.93%) |
Jun 22, 2004 | 11.50 | 11.63 | 11.49 | 11.49 | 163,883 | -0.16(-1.34%) |
Jun 21, 2004 | 11.48 | 11.68 | 11.44 | 11.64 | 288,763 | +0.14(+1.19%) |
Jun 18, 2004 | 11.57 | 11.61 | 11.48 | 11.51 | 149,855 | -0.03(-0.24%) |
Jun 17, 2004 | 11.49 | 11.61 | 11.46 | 11.54 | 433,315 | -0.01(-0.10%) |
Jun 16, 2004 | 11.62 | 11.71 | 11.50 | 11.55 | 166,620 | -0.09(-0.77%) |
Jun 15, 2004 | 11.71 | 11.78 | 11.64 | 11.64 | 141,815 | -0.02(-0.17%) |
Jun 14, 2004 | 11.87 | 11.96 | 11.62 | 11.66 | 147,631 | -0.26(-2.22%) |
Jun 10, 2004 | 11.91 | 12.00 | 11.87 | 11.92 | 136,341 | +0.03(+0.29%) |
Jun 09, 2004 | 11.89 | 12.03 | 11.87 | 11.89 | 158,238 | -0.15(-1.26%) |
Jun 08, 2004 | 12.03 | 12.11 | 11.97 | 12.04 | 129,327 | -0.05(-0.39%) |
Jun 07, 2004 | 12.00 | 12.11 | 11.82 | 12.08 | 292,013 | +0.12(+1.01%) |
Jun 04, 2004 | 12.02 | 12.08 | 11.96 | 11.96 | 180,477 | +0.02(+0.20%) |
Jun 03, 2004 | 12.15 | 12.24 | 11.83 | 11.94 | 547,931 | -0.28(-2.30%) |
Jun 02, 2004 | 12.30 | 12.32 | 12.20 | 12.22 | 200,834 | -0.04(-0.32%) |
Jun 01, 2004 | 12.46 | 12.46 | 12.22 | 12.26 | 261,905 | -0.20(-1.63%) |
May 28, 2004 | 12.33 | 12.63 | 12.33 | 12.46 | 433,144 | +0.11(+0.88%) |
May 27, 2004 | 12.37 | 12.47 | 12.29 | 12.35 | 290,473 | +0.02(+0.16%) |
May 26, 2004 | 12.16 | 12.43 | 12.16 | 12.33 | 213,664 | +0.10(+0.83%) |
May 25, 2004 | 12.15 | 12.26 | 12.07 | 12.23 | 275,590 | +0.09(+0.74%) |
May 24, 2004 | 12.07 | 12.23 | 11.96 | 12.14 | 251,641 | +0.10(+0.84%) |
May 21, 2004 | 11.89 | 12.09 | 11.89 | 12.04 | 214,006 | +0.18(+1.48%) |
May 20, 2004 | 11.83 | 11.94 | 11.83 | 11.87 | 161,146 | +0.03(+0.23%) |
May 19, 2004 | 11.58 | 11.96 | 11.55 | 11.84 | 673,153 | +0.26(+2.26%) |
May 18, 2004 | 11.61 | 11.68 | 11.52 | 11.58 | 172,607 | -0.14(-1.21%) |
May 13, 2004 | 11.48 | 11.83 | 11.48 | 11.72 | 333,583 | +0.25(+2.15%) |
May 12, 2004 | 11.46 | 11.50 | 11.34 | 11.47 | 401,155 | +0.01(+0.09%) |
May 11, 2004 | 11.20 | 11.46 | 11.19 | 11.46 | 272,340 | +0.22(+1.99%) |
May 10, 2004 | 11.28 | 11.43 | 11.07 | 11.24 | 417,235 | -0.15(-1.35%) |
May 07, 2004 | 11.39 | 11.47 | 11.34 | 11.39 | 300,566 | -0.05(-0.48%) |
May 06, 2004 | 11.46 | 11.48 | 11.41 | 11.45 | 304,672 | +0.00(+0.02%) |
May 05, 2004 | 11.29 | 11.48 | 11.28 | 11.44 | 501,914 | +0.17(+1.50%) |
May 04, 2004 | 11.24 | 11.36 | 11.17 | 11.28 | 229,231 | +0.07(+0.63%) |