Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.66 | 12.68 | 12.58 | 12.59 | 2,821,161 | -0.06(-0.48%) |
Jul 29, 2004 | 12.56 | 12.65 | 12.52 | 12.65 | 3,479,144 | +0.08(+0.62%) |
Jul 28, 2004 | 12.53 | 12.58 | 12.43 | 12.58 | 1,805,741 | -0.00(-0.03%) |
Jul 27, 2004 | 12.37 | 12.58 | 12.37 | 12.58 | 1,557,142 | +0.24(+1.91%) |
Jul 26, 2004 | 12.44 | 12.49 | 12.31 | 12.34 | 1,568,274 | -0.12(-0.93%) |
Jul 23, 2004 | 12.64 | 12.64 | 12.41 | 12.46 | 2,707,375 | -0.22(-1.72%) |
Jul 22, 2004 | 12.57 | 12.68 | 12.52 | 12.68 | 4,217,519 | +0.00(+0.00%) |
Jul 21, 2004 | 12.94 | 12.94 | 12.63 | 12.68 | 2,446,408 | -0.15(-1.15%) |
Jul 20, 2004 | 12.78 | 12.83 | 12.72 | 12.83 | 2,541,642 | +0.05(+0.42%) |
Jul 19, 2004 | 12.80 | 12.86 | 12.71 | 12.77 | 1,367,911 | -0.02(-0.15%) |
Jul 16, 2004 | 12.84 | 12.85 | 12.77 | 12.79 | 1,351,832 | +0.14(+1.10%) |
Jul 15, 2004 | 12.66 | 12.70 | 12.59 | 12.65 | 5,176,046 | -0.07(-0.52%) |
Jul 14, 2004 | 12.78 | 12.83 | 12.72 | 12.72 | 1,398,831 | -0.12(-0.96%) |
Jul 13, 2004 | 12.84 | 12.86 | 12.77 | 12.84 | 1,393,884 | +0.06(+0.46%) |
Jul 12, 2004 | 12.78 | 12.81 | 12.69 | 12.78 | 1,442,119 | -0.03(-0.26%) |
Jul 09, 2004 | 12.82 | 12.91 | 12.79 | 12.82 | 2,039,498 | +0.07(+0.53%) |
Jul 08, 2004 | 12.86 | 12.88 | 12.75 | 12.75 | 2,326,438 | -0.18(-1.43%) |
Jul 07, 2004 | 12.79 | 13.01 | 12.79 | 12.93 | 2,733,348 | +0.17(+1.31%) |
Jul 06, 2004 | 12.94 | 12.95 | 12.77 | 12.77 | 2,149,574 | -0.14(-1.07%) |
Jul 02, 2004 | 12.94 | 12.98 | 12.90 | 12.90 | 2,601,009 | -0.00(-0.01%) |
Jul 01, 2004 | 12.98 | 13.00 | 12.88 | 12.90 | 3,016,577 | -0.16(-1.25%) |
Jun 30, 2004 | 12.98 | 13.13 | 12.87 | 13.07 | 4,414,172 | +0.18(+1.43%) |
Jun 29, 2004 | 12.77 | 12.90 | 12.77 | 12.88 | 999,341 | +0.10(+0.77%) |
Jun 28, 2004 | 13.03 | 13.03 | 12.78 | 12.79 | 1,398,831 | -0.11(-0.85%) |
Jun 25, 2004 | 12.89 | 12.95 | 12.88 | 12.90 | 1,161,363 | +0.13(+1.01%) |
Jun 24, 2004 | 12.92 | 12.92 | 12.77 | 12.77 | 1,617,746 | +0.05(+0.40%) |
Jun 23, 2004 | 12.50 | 12.73 | 12.44 | 12.72 | 1,625,167 | +0.22(+1.78%) |
Jun 22, 2004 | 12.42 | 12.53 | 12.38 | 12.49 | 1,334,517 | +0.13(+1.06%) |
Jun 21, 2004 | 12.52 | 12.52 | 12.36 | 12.36 | 1,204,652 | +0.06(+0.46%) |
Jun 18, 2004 | 12.50 | 12.50 | 12.21 | 12.31 | 3,334,437 | -0.07(-0.57%) |
Jun 17, 2004 | 12.31 | 12.44 | 12.29 | 12.38 | 3,199,625 | +0.06(+0.50%) |
Jun 16, 2004 | 12.49 | 12.49 | 12.30 | 12.31 | 2,816,214 | -0.17(-1.34%) |
Jun 15, 2004 | 12.47 | 12.57 | 12.43 | 12.48 | 2,717,269 | +0.24(+1.93%) |
Jun 14, 2004 | 12.38 | 12.39 | 12.25 | 12.25 | 4,247,202 | -0.49(-3.85%) |
Jun 10, 2004 | 12.70 | 12.76 | 12.69 | 12.74 | 2,331,385 | +0.01(+0.11%) |
Jun 09, 2004 | 12.91 | 12.91 | 12.71 | 12.72 | 5,622,534 | -0.29(-2.26%) |
Jun 08, 2004 | 13.14 | 13.14 | 12.94 | 13.02 | 4,847,055 | -0.18(-1.39%) |
Jun 07, 2004 | 13.01 | 13.22 | 12.89 | 13.20 | 3,174,889 | +0.44(+3.45%) |
Jun 04, 2004 | 12.70 | 12.81 | 12.69 | 12.76 | 3,043,787 | +0.19(+1.47%) |
Jun 03, 2004 | 12.60 | 12.66 | 12.56 | 12.57 | 3,277,544 | -0.29(-2.22%) |
Jun 02, 2004 | 12.84 | 12.89 | 12.73 | 12.86 | 3,532,327 | +0.00(+0.00%) |
Jun 01, 2004 | 12.96 | 12.96 | 12.82 | 12.86 | 3,610,246 | -0.09(-0.69%) |
May 28, 2004 | 13.11 | 13.11 | 12.90 | 12.95 | 1,165,074 | -0.03(-0.22%) |
May 27, 2004 | 13.01 | 13.03 | 12.90 | 12.98 | 2,387,041 | +0.20(+1.58%) |
May 26, 2004 | 12.92 | 12.92 | 12.75 | 12.77 | 1,996,210 | -0.05(-0.39%) |
May 25, 2004 | 12.53 | 12.85 | 12.45 | 12.82 | 4,442,618 | +0.28(+2.20%) |
May 24, 2004 | 12.73 | 12.73 | 12.44 | 12.55 | 3,199,625 | +0.19(+1.56%) |
May 21, 2004 | 12.37 | 12.48 | 12.36 | 12.36 | 5,263,860 | +0.20(+1.64%) |
May 20, 2004 | 12.26 | 12.28 | 12.13 | 12.16 | 5,179,757 | -0.08(-0.61%) |
May 19, 2004 | 12.58 | 12.58 | 12.22 | 12.23 | 5,545,852 | +0.33(+2.76%) |
May 18, 2004 | 11.94 | 12.01 | 11.79 | 11.90 | 3,270,123 | +0.34(+2.97%) |
May 17, 2004 | 11.56 | 11.88 | 11.56 | 11.56 | 6,096,232 | -0.48(-4.00%) |
May 14, 2004 | 12.25 | 12.28 | 11.92 | 12.04 | 10,374,355 | -0.33(-2.63%) |
May 13, 2004 | 12.24 | 12.44 | 12.22 | 12.37 | 4,986,814 | -0.03(-0.26%) |
May 12, 2004 | 12.42 | 12.48 | 12.06 | 12.40 | 9,930,341 | +0.00(+0.03%) |
May 11, 2004 | 12.25 | 12.41 | 12.25 | 12.39 | 5,065,970 | +0.36(+2.97%) |
May 10, 2004 | 12.13 | 12.22 | 12.03 | 12.04 | 5,571,825 | -0.61(-4.83%) |
May 07, 2004 | 12.78 | 12.78 | 12.56 | 12.65 | 8,114,705 | -0.29(-2.25%) |
May 06, 2004 | 13.02 | 13.03 | 12.91 | 12.94 | 4,304,096 | -0.27(-2.07%) |
May 05, 2004 | 13.23 | 13.28 | 13.15 | 13.21 | 1,497,775 | +0.03(+0.25%) |
May 04, 2004 | 13.20 | 13.25 | 13.08 | 13.18 | 2,541,642 | +0.25(+1.96%) |