Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.10 | 14.47 | 14.10 | 14.30 | 198,502 | +0.20(+1.43%) |
Jul 29, 2004 | 14.17 | 14.18 | 14.07 | 14.10 | 113,174 | -0.07(-0.47%) |
Jul 28, 2004 | 13.09 | 14.71 | 13.07 | 14.17 | 213,989 | +1.17(+8.99%) |
Jul 27, 2004 | 12.50 | 13.00 | 12.50 | 13.00 | 66,266 | +0.51(+4.09%) |
Jul 26, 2004 | 12.46 | 12.50 | 12.44 | 12.49 | 17,422 | +0.07(+0.54%) |
Jul 23, 2004 | 12.42 | 12.46 | 12.39 | 12.42 | 24,570 | +0.00(+0.00%) |
Jul 22, 2004 | 12.36 | 12.54 | 12.29 | 12.42 | 174,676 | +0.03(+0.22%) |
Jul 21, 2004 | 12.49 | 12.52 | 12.39 | 12.40 | 49,588 | -0.06(-0.49%) |
Jul 20, 2004 | 12.35 | 12.46 | 12.35 | 12.46 | 3,871 | +0.12(+0.98%) |
Jul 19, 2004 | 12.29 | 12.39 | 12.29 | 12.34 | 23,379 | +0.05(+0.38%) |
Jul 16, 2004 | 12.09 | 12.29 | 12.09 | 12.29 | 20,401 | +0.19(+1.61%) |
Jul 15, 2004 | 12.42 | 12.42 | 12.09 | 12.09 | 22,039 | -0.37(-2.96%) |
Jul 14, 2004 | 12.54 | 12.56 | 12.37 | 12.46 | 46,312 | -0.10(-0.80%) |
Jul 13, 2004 | 12.76 | 12.76 | 12.37 | 12.56 | 36,632 | -0.26(-2.04%) |
Jul 12, 2004 | 12.83 | 12.89 | 12.74 | 12.83 | 44,078 | +0.01(+0.10%) |
Jul 09, 2004 | 12.89 | 12.89 | 12.70 | 12.81 | 15,338 | -0.05(-0.37%) |
Jul 08, 2004 | 12.95 | 12.95 | 12.71 | 12.86 | 52,268 | -0.06(-0.47%) |
Jul 07, 2004 | 12.52 | 13.16 | 12.52 | 12.92 | 72,074 | +0.43(+3.44%) |
Jul 06, 2004 | 12.56 | 12.56 | 12.42 | 12.49 | 276,384 | -0.07(-0.54%) |
Jul 02, 2004 | 12.29 | 12.59 | 12.29 | 12.56 | 307,805 | +0.27(+2.19%) |
Jul 01, 2004 | 12.42 | 12.42 | 12.23 | 12.29 | 44,525 | -0.13(-1.08%) |
Jun 30, 2004 | 12.68 | 12.68 | 12.32 | 12.42 | 65,075 | -0.24(-1.91%) |
Jun 29, 2004 | 12.68 | 12.68 | 12.66 | 12.66 | 84,583 | -0.01(-0.11%) |
Jun 28, 2004 | 12.73 | 12.74 | 12.62 | 12.68 | 16,529 | -0.05(-0.42%) |
Jun 25, 2004 | 12.75 | 12.79 | 12.69 | 12.73 | 39,908 | -0.02(-0.16%) |
Jun 24, 2004 | 12.39 | 12.80 | 12.39 | 12.75 | 55,396 | +0.40(+3.21%) |
Jun 23, 2004 | 12.29 | 12.36 | 12.22 | 12.36 | 89,646 | +0.07(+0.55%) |
Jun 22, 2004 | 12.56 | 12.59 | 12.16 | 12.29 | 41,249 | -0.31(-2.45%) |
Jun 21, 2004 | 12.54 | 12.69 | 12.45 | 12.60 | 221,137 | +0.06(+0.48%) |
Jun 18, 2004 | 12.48 | 12.54 | 12.45 | 12.54 | 11,615 | +0.05(+0.43%) |
Jun 17, 2004 | 12.52 | 12.52 | 12.46 | 12.48 | 13,997 | -0.06(-0.48%) |
Jun 16, 2004 | 12.52 | 12.55 | 12.46 | 12.54 | 50,928 | +0.02(+0.16%) |
Jun 15, 2004 | 12.27 | 12.52 | 12.27 | 12.52 | 63,735 | +0.25(+2.02%) |
Jun 14, 2004 | 12.26 | 12.32 | 12.19 | 12.28 | 53,162 | +0.01(+0.11%) |
Jun 10, 2004 | 12.36 | 12.44 | 12.26 | 12.26 | 51,375 | -0.06(-0.49%) |
Jun 09, 2004 | 12.56 | 12.56 | 12.32 | 12.32 | 116,004 | -0.20(-1.61%) |
Jun 08, 2004 | 12.42 | 12.62 | 12.42 | 12.52 | 56,289 | +0.13(+1.03%) |
Jun 07, 2004 | 12.42 | 12.55 | 12.36 | 12.40 | 31,271 | -0.36(-2.84%) |
Jun 04, 2004 | 12.69 | 12.77 | 12.69 | 12.76 | 10,721 | +0.04(+0.32%) |
Jun 03, 2004 | 12.76 | 12.76 | 12.66 | 12.72 | 86,221 | +0.01(+0.11%) |
Jun 02, 2004 | 12.69 | 12.74 | 12.62 | 12.71 | 72,372 | +0.01(+0.11%) |
Jun 01, 2004 | 12.73 | 12.73 | 12.59 | 12.69 | 22,337 | +0.02(+0.16%) |
May 28, 2004 | 12.42 | 12.67 | 12.42 | 12.67 | 29,782 | +0.25(+2.00%) |
May 27, 2004 | 12.56 | 12.58 | 12.42 | 12.42 | 56,289 | -0.01(-0.11%) |
May 26, 2004 | 12.46 | 12.53 | 12.42 | 12.44 | 43,482 | +0.05(+0.38%) |
May 25, 2004 | 12.26 | 12.42 | 12.26 | 12.39 | 68,649 | +0.13(+1.10%) |
May 24, 2004 | 12.69 | 12.79 | 12.24 | 12.26 | 31,718 | -0.44(-3.44%) |
May 21, 2004 | 13.09 | 13.09 | 12.65 | 12.69 | 47,354 | -0.39(-2.98%) |
May 20, 2004 | 13.12 | 13.16 | 13.04 | 13.08 | 32,165 | -0.07(-0.51%) |
May 19, 2004 | 13.13 | 13.36 | 13.03 | 13.15 | 80,264 | +0.05(+0.41%) |
May 18, 2004 | 13.03 | 13.16 | 13.02 | 13.09 | 276,086 | +0.07(+0.52%) |
May 17, 2004 | 13.26 | 13.26 | 12.99 | 13.03 | 82,051 | -0.23(-1.72%) |
May 14, 2004 | 13.18 | 13.26 | 13.13 | 13.26 | 18,316 | +0.07(+0.56%) |
May 13, 2004 | 13.16 | 13.23 | 13.09 | 13.18 | 22,634 | +0.03(+0.20%) |
May 12, 2004 | 13.16 | 13.16 | 12.99 | 13.16 | 8,190 | -0.07(-0.56%) |
May 11, 2004 | 13.20 | 13.36 | 13.14 | 13.23 | 123,896 | -0.01(-0.05%) |
May 10, 2004 | 13.50 | 13.50 | 13.23 | 13.24 | 47,950 | -0.31(-2.28%) |
May 07, 2004 | 13.63 | 13.63 | 13.43 | 13.54 | 91,433 | -0.01(-0.10%) |
May 06, 2004 | 13.77 | 13.83 | 13.42 | 13.56 | 169,910 | -0.21(-1.51%) |
May 05, 2004 | 13.40 | 13.77 | 13.40 | 13.77 | 37,079 | +0.36(+2.71%) |
May 04, 2004 | 13.23 | 13.40 | 13.23 | 13.40 | 25,464 | +0.17(+1.32%) |