Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.84 | 14.20 | 13.84 | 14.04 | 202,248 | +0.20(+1.43%) |
Jul 29, 2004 | 13.91 | 13.91 | 13.81 | 13.84 | 115,310 | -0.07(-0.47%) |
Jul 28, 2004 | 12.85 | 14.43 | 12.83 | 13.91 | 218,028 | +1.15(+8.99%) |
Jul 27, 2004 | 12.27 | 12.76 | 12.27 | 12.76 | 67,517 | +0.50(+4.09%) |
Jul 26, 2004 | 12.23 | 12.27 | 12.21 | 12.26 | 17,751 | +0.07(+0.54%) |
Jul 23, 2004 | 12.19 | 12.23 | 12.16 | 12.19 | 25,034 | +0.00(+0.00%) |
Jul 22, 2004 | 12.13 | 12.31 | 12.06 | 12.19 | 177,972 | +0.03(+0.22%) |
Jul 21, 2004 | 12.26 | 12.29 | 12.16 | 12.17 | 50,524 | -0.06(-0.49%) |
Jul 20, 2004 | 12.12 | 12.23 | 12.12 | 12.23 | 3,944 | +0.12(+0.98%) |
Jul 19, 2004 | 12.06 | 12.16 | 12.06 | 12.11 | 23,820 | +0.05(+0.38%) |
Jul 16, 2004 | 11.86 | 12.06 | 11.86 | 12.06 | 20,786 | +0.19(+1.61%) |
Jul 15, 2004 | 12.19 | 12.19 | 11.86 | 11.87 | 22,455 | -0.36(-2.96%) |
Jul 14, 2004 | 12.31 | 12.32 | 12.14 | 12.23 | 47,186 | -0.10(-0.80%) |
Jul 13, 2004 | 12.52 | 12.52 | 12.14 | 12.33 | 37,324 | -0.26(-2.04%) |
Jul 12, 2004 | 12.59 | 12.65 | 12.50 | 12.59 | 44,910 | +0.01(+0.10%) |
Jul 09, 2004 | 12.65 | 12.65 | 12.46 | 12.58 | 15,627 | -0.05(-0.37%) |
Jul 08, 2004 | 12.71 | 12.71 | 12.47 | 12.62 | 53,255 | -0.06(-0.47%) |
Jul 07, 2004 | 12.29 | 12.92 | 12.29 | 12.68 | 73,434 | +0.42(+3.44%) |
Jul 06, 2004 | 12.32 | 12.33 | 12.19 | 12.26 | 281,600 | -0.07(-0.53%) |
Jul 02, 2004 | 12.06 | 12.36 | 12.06 | 12.32 | 313,614 | +0.26(+2.19%) |
Jul 01, 2004 | 12.19 | 12.19 | 12.00 | 12.06 | 45,365 | -0.13(-1.08%) |
Jun 30, 2004 | 12.44 | 12.44 | 12.09 | 12.19 | 66,303 | -0.24(-1.91%) |
Jun 29, 2004 | 12.44 | 12.44 | 12.42 | 12.43 | 86,179 | -0.01(-0.11%) |
Jun 28, 2004 | 12.50 | 12.50 | 12.38 | 12.44 | 16,841 | -0.05(-0.42%) |
Jun 25, 2004 | 12.52 | 12.55 | 12.46 | 12.50 | 40,662 | -0.02(-0.16%) |
Jun 24, 2004 | 12.16 | 12.56 | 12.16 | 12.52 | 56,441 | +0.39(+3.21%) |
Jun 23, 2004 | 12.06 | 12.13 | 12.00 | 12.13 | 91,338 | +0.07(+0.55%) |
Jun 22, 2004 | 12.32 | 12.36 | 11.94 | 12.06 | 42,027 | -0.30(-2.45%) |
Jun 21, 2004 | 12.31 | 12.46 | 12.22 | 12.36 | 225,310 | +0.06(+0.48%) |
Jun 18, 2004 | 12.25 | 12.31 | 12.22 | 12.31 | 11,834 | +0.05(+0.43%) |
Jun 17, 2004 | 12.29 | 12.29 | 12.23 | 12.25 | 14,262 | -0.06(-0.48%) |
Jun 16, 2004 | 12.29 | 12.32 | 12.23 | 12.31 | 51,889 | +0.02(+0.16%) |
Jun 15, 2004 | 12.04 | 12.29 | 12.04 | 12.29 | 64,938 | +0.24(+2.02%) |
Jun 14, 2004 | 12.04 | 12.09 | 11.96 | 12.05 | 54,165 | +0.01(+0.11%) |
Jun 10, 2004 | 12.13 | 12.21 | 12.03 | 12.04 | 52,344 | -0.06(-0.49%) |
Jun 09, 2004 | 12.32 | 12.32 | 12.09 | 12.09 | 118,193 | -0.20(-1.61%) |
Jun 08, 2004 | 12.19 | 12.39 | 12.19 | 12.29 | 57,351 | +0.13(+1.03%) |
Jun 07, 2004 | 12.19 | 12.32 | 12.13 | 12.17 | 31,862 | -0.36(-2.84%) |
Jun 04, 2004 | 12.46 | 12.54 | 12.46 | 12.52 | 10,924 | +0.04(+0.32%) |
Jun 03, 2004 | 12.52 | 12.52 | 12.42 | 12.48 | 87,848 | +0.01(+0.11%) |
Jun 02, 2004 | 12.45 | 12.50 | 12.39 | 12.47 | 73,738 | +0.01(+0.11%) |
Jun 01, 2004 | 12.49 | 12.49 | 12.36 | 12.46 | 22,758 | +0.02(+0.16%) |
May 28, 2004 | 12.19 | 12.44 | 12.19 | 12.44 | 30,344 | +0.24(+2.00%) |
May 27, 2004 | 12.32 | 12.35 | 12.19 | 12.19 | 57,351 | -0.01(-0.11%) |
May 26, 2004 | 12.23 | 12.30 | 12.19 | 12.21 | 44,303 | +0.05(+0.38%) |
May 25, 2004 | 12.03 | 12.19 | 12.03 | 12.16 | 69,945 | +0.13(+1.10%) |
May 24, 2004 | 12.46 | 12.56 | 12.01 | 12.03 | 32,317 | -0.43(-3.44%) |
May 21, 2004 | 12.85 | 12.85 | 12.42 | 12.46 | 48,248 | -0.38(-2.98%) |
May 20, 2004 | 12.87 | 12.92 | 12.80 | 12.84 | 32,772 | -0.07(-0.51%) |
May 19, 2004 | 12.89 | 13.11 | 12.79 | 12.90 | 81,779 | +0.05(+0.41%) |
May 18, 2004 | 12.79 | 12.91 | 12.78 | 12.85 | 281,297 | +0.07(+0.52%) |
May 17, 2004 | 13.01 | 13.01 | 12.75 | 12.79 | 83,600 | -0.22(-1.72%) |
May 14, 2004 | 12.94 | 13.02 | 12.89 | 13.01 | 18,662 | +0.07(+0.56%) |
May 13, 2004 | 12.91 | 12.98 | 12.85 | 12.94 | 23,062 | +0.03(+0.20%) |
May 12, 2004 | 12.92 | 12.92 | 12.75 | 12.91 | 8,344 | -0.07(-0.56%) |
May 11, 2004 | 12.95 | 13.12 | 12.89 | 12.98 | 126,234 | -0.01(-0.05%) |
May 10, 2004 | 13.25 | 13.25 | 12.98 | 12.99 | 48,855 | -0.30(-2.28%) |
May 07, 2004 | 13.37 | 13.38 | 13.18 | 13.29 | 93,158 | -0.01(-0.10%) |
May 06, 2004 | 13.51 | 13.58 | 13.17 | 13.31 | 173,117 | -0.20(-1.51%) |
May 05, 2004 | 13.16 | 13.51 | 13.15 | 13.51 | 37,779 | +0.36(+2.71%) |
May 04, 2004 | 12.98 | 13.16 | 12.98 | 13.16 | 25,944 | +0.17(+1.32%) |