Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.19 | 13.44 | 13.12 | 13.36 | 423,178 | +0.17(+1.31%) |
Jul 29, 2004 | 12.97 | 13.19 | 12.82 | 13.19 | 349,668 | +0.26(+2.00%) |
Jul 28, 2004 | 12.82 | 13.02 | 12.65 | 12.93 | 247,302 | +0.12(+0.92%) |
Jul 27, 2004 | 12.40 | 12.84 | 12.37 | 12.81 | 221,738 | +0.44(+3.59%) |
Jul 26, 2004 | 12.41 | 12.52 | 12.32 | 12.37 | 339,025 | -0.01(-0.07%) |
Jul 23, 2004 | 12.43 | 12.45 | 12.30 | 12.37 | 162,271 | -0.08(-0.66%) |
Jul 22, 2004 | 12.55 | 12.65 | 12.38 | 12.46 | 286,800 | -0.10(-0.82%) |
Jul 21, 2004 | 13.02 | 13.06 | 12.56 | 12.56 | 209,998 | -0.43(-3.30%) |
Jul 20, 2004 | 13.19 | 13.19 | 12.92 | 12.99 | 184,324 | -0.20(-1.52%) |
Jul 19, 2004 | 12.96 | 13.25 | 12.88 | 13.19 | 344,291 | +0.27(+2.12%) |
Jul 16, 2004 | 12.99 | 13.02 | 12.87 | 12.91 | 314,119 | -0.06(-0.44%) |
Jul 15, 2004 | 12.94 | 13.10 | 12.93 | 12.97 | 194,528 | +0.03(+0.23%) |
Jul 14, 2004 | 12.74 | 13.03 | 12.74 | 12.94 | 197,380 | +0.17(+1.36%) |
Jul 13, 2004 | 12.63 | 12.85 | 12.54 | 12.77 | 184,982 | +0.14(+1.11%) |
Jul 12, 2004 | 12.68 | 12.74 | 12.58 | 12.63 | 326,078 | -0.06(-0.48%) |
Jul 09, 2004 | 12.86 | 12.87 | 12.66 | 12.69 | 621,437 | -0.16(-1.25%) |
Jul 08, 2004 | 12.97 | 13.02 | 12.81 | 12.85 | 302,270 | -0.11(-0.82%) |
Jul 07, 2004 | 12.97 | 13.00 | 12.85 | 12.96 | 281,972 | -0.01(-0.05%) |
Jul 06, 2004 | 12.91 | 13.14 | 12.90 | 12.96 | 393,774 | +0.11(+0.85%) |
Jul 02, 2004 | 12.99 | 13.00 | 12.72 | 12.85 | 236,878 | -0.06(-0.45%) |
Jul 01, 2004 | 12.87 | 12.98 | 12.81 | 12.91 | 163,478 | +0.06(+0.47%) |
Jun 30, 2004 | 12.61 | 12.87 | 12.61 | 12.85 | 221,628 | +0.26(+2.08%) |
Jun 29, 2004 | 12.56 | 12.69 | 12.55 | 12.59 | 257,615 | +0.06(+0.51%) |
Jun 28, 2004 | 12.71 | 12.71 | 12.40 | 12.53 | 299,856 | -0.16(-1.24%) |
Jun 25, 2004 | 12.66 | 12.78 | 12.61 | 12.68 | 527,738 | +0.03(+0.22%) |
Jun 24, 2004 | 12.81 | 12.92 | 12.61 | 12.66 | 175,986 | -0.15(-1.16%) |
Jun 23, 2004 | 12.38 | 12.81 | 12.34 | 12.81 | 190,358 | +0.38(+3.08%) |
Jun 22, 2004 | 12.23 | 12.42 | 12.18 | 12.42 | 171,926 | +0.17(+1.36%) |
Jun 21, 2004 | 12.26 | 12.37 | 12.21 | 12.26 | 206,267 | -0.00(-0.03%) |
Jun 18, 2004 | 12.17 | 12.27 | 12.16 | 12.26 | 281,314 | +0.09(+0.75%) |
Jun 17, 2004 | 12.24 | 12.25 | 12.12 | 12.17 | 472,441 | -0.07(-0.57%) |
Jun 16, 2004 | 12.15 | 12.32 | 12.11 | 12.24 | 347,912 | +0.11(+0.93%) |
Jun 15, 2004 | 11.76 | 12.15 | 11.75 | 12.13 | 296,565 | +0.53(+4.56%) |
Jun 14, 2004 | 11.71 | 11.75 | 11.60 | 11.60 | 312,583 | -0.02(-0.13%) |
Jun 10, 2004 | 11.36 | 11.61 | 11.31 | 11.61 | 253,007 | +0.27(+2.38%) |
Jun 09, 2004 | 11.54 | 11.54 | 11.26 | 11.34 | 262,443 | -0.21(-1.79%) |
Jun 08, 2004 | 11.84 | 11.94 | 11.51 | 11.55 | 172,694 | -0.29(-2.41%) |
Jun 07, 2004 | 11.51 | 11.85 | 11.44 | 11.83 | 259,041 | +0.34(+2.99%) |
Jun 04, 2004 | 11.39 | 11.51 | 11.27 | 11.49 | 268,367 | +0.09(+0.80%) |
Jun 03, 2004 | 11.44 | 11.61 | 11.36 | 11.40 | 370,514 | -0.04(-0.37%) |
Jun 02, 2004 | 11.54 | 11.56 | 11.35 | 11.44 | 216,691 | -0.14(-1.23%) |
Jun 01, 2004 | 11.23 | 11.59 | 11.23 | 11.58 | 205,609 | +0.40(+3.61%) |
May 28, 2004 | 11.13 | 11.32 | 11.11 | 11.18 | 150,860 | +0.09(+0.82%) |
May 27, 2004 | 11.34 | 11.34 | 11.09 | 11.09 | 161,174 | -0.25(-2.20%) |
May 26, 2004 | 11.58 | 11.68 | 11.29 | 11.34 | 185,641 | -0.24(-2.07%) |
May 25, 2004 | 11.18 | 11.60 | 11.18 | 11.58 | 270,671 | +0.43(+3.87%) |
May 24, 2004 | 10.86 | 11.20 | 10.86 | 11.15 | 246,643 | +0.26(+2.40%) |
May 21, 2004 | 10.99 | 11.00 | 10.88 | 10.89 | 332,332 | -0.10(-0.91%) |
May 20, 2004 | 10.87 | 11.04 | 10.87 | 10.99 | 284,167 | +0.12(+1.06%) |
May 19, 2004 | 10.91 | 11.00 | 10.83 | 10.87 | 332,661 | -0.03(-0.28%) |
May 18, 2004 | 10.94 | 10.94 | 10.81 | 10.90 | 673,223 | +0.04(+0.34%) |
May 17, 2004 | 10.98 | 11.01 | 10.86 | 10.86 | 375,122 | -0.15(-1.35%) |
May 14, 2004 | 10.94 | 11.19 | 10.93 | 11.01 | 187,945 | +0.08(+0.72%) |
May 13, 2004 | 10.94 | 11.05 | 10.87 | 10.93 | 342,646 | -0.02(-0.14%) |
May 12, 2004 | 10.88 | 10.98 | 10.66 | 10.95 | 288,775 | +0.15(+1.38%) |
May 11, 2004 | 10.59 | 10.80 | 10.59 | 10.80 | 301,282 | +0.26(+2.45%) |
May 10, 2004 | 10.86 | 10.86 | 10.53 | 10.54 | 325,201 | -0.46(-4.22%) |
May 07, 2004 | 11.15 | 11.23 | 10.87 | 11.01 | 490,105 | -0.12(-1.04%) |
May 06, 2004 | 10.95 | 11.20 | 10.94 | 11.12 | 349,997 | +0.13(+1.16%) |
May 05, 2004 | 11.06 | 11.06 | 10.79 | 10.99 | 322,019 | -0.08(-0.71%) |
May 04, 2004 | 11.21 | 11.23 | 10.97 | 11.07 | 278,352 | -0.08(-0.71%) |