Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.66 | 11.67 | 11.61 | 11.64 | 62,964 | -0.03(-0.24%) |
Jul 29, 2004 | 11.66 | 11.74 | 11.61 | 11.67 | 88,515 | +0.07(+0.59%) |
Jul 28, 2004 | 11.66 | 11.66 | 11.48 | 11.60 | 163,342 | -0.09(-0.73%) |
Jul 27, 2004 | 11.50 | 11.69 | 11.50 | 11.69 | 207,599 | +0.20(+1.74%) |
Jul 26, 2004 | 11.57 | 11.60 | 11.44 | 11.49 | 601,355 | -0.11(-0.96%) |
Jul 23, 2004 | 11.62 | 11.64 | 11.56 | 11.60 | 450,332 | -0.12(-0.99%) |
Jul 22, 2004 | 11.62 | 11.72 | 11.51 | 11.72 | 402,424 | +0.03(+0.28%) |
Jul 21, 2004 | 11.83 | 11.87 | 11.68 | 11.68 | 79,846 | -0.07(-0.63%) |
Jul 20, 2004 | 11.62 | 11.78 | 11.62 | 11.76 | 532,003 | +0.12(+1.04%) |
Jul 19, 2004 | 11.69 | 11.73 | 11.61 | 11.64 | 318,928 | -0.08(-0.67%) |
Jul 16, 2004 | 11.80 | 11.85 | 11.70 | 11.72 | 294,746 | -0.06(-0.54%) |
Jul 15, 2004 | 11.86 | 11.88 | 11.78 | 11.78 | 222,200 | -0.05(-0.46%) |
Jul 14, 2004 | 11.88 | 11.95 | 11.81 | 11.84 | 67,527 | -0.06(-0.52%) |
Jul 13, 2004 | 11.88 | 11.91 | 11.85 | 11.90 | 203,493 | +0.09(+0.78%) |
Jul 12, 2004 | 11.80 | 11.84 | 11.73 | 11.80 | 209,881 | +0.01(+0.09%) |
Jul 09, 2004 | 11.77 | 11.82 | 11.75 | 11.79 | 156,042 | +0.05(+0.45%) |
Jul 08, 2004 | 11.90 | 11.90 | 11.74 | 11.74 | 129,578 | -0.18(-1.51%) |
Jul 07, 2004 | 11.91 | 11.97 | 11.89 | 11.92 | 136,422 | +0.02(+0.18%) |
Jul 06, 2004 | 11.98 | 11.98 | 11.87 | 11.90 | 62,964 | -0.08(-0.64%) |
Jul 02, 2004 | 12.05 | 12.07 | 11.95 | 11.98 | 144,635 | -0.07(-0.56%) |
Jul 01, 2004 | 12.21 | 12.21 | 11.99 | 12.04 | 1,054,425 | -0.15(-1.22%) |
Jun 30, 2004 | 12.18 | 12.23 | 12.10 | 12.19 | 494,133 | +0.05(+0.42%) |
Jun 29, 2004 | 12.23 | 12.23 | 12.12 | 12.14 | 213,075 | -0.09(-0.72%) |
Jun 28, 2004 | 12.27 | 12.34 | 12.21 | 12.23 | 80,302 | -0.03(-0.21%) |
Jun 25, 2004 | 12.30 | 12.32 | 12.21 | 12.26 | 52,014 | -0.02(-0.12%) |
Jun 24, 2004 | 12.27 | 12.34 | 12.25 | 12.27 | 266,914 | -0.00(-0.02%) |
Jun 23, 2004 | 12.21 | 12.27 | 12.13 | 12.27 | 67,070 | +0.07(+0.54%) |
Jun 22, 2004 | 12.23 | 12.23 | 12.10 | 12.21 | 310,259 | -0.02(-0.20%) |
Jun 21, 2004 | 12.30 | 12.32 | 12.23 | 12.23 | 252,769 | -0.09(-0.73%) |
Jun 18, 2004 | 12.30 | 12.36 | 12.29 | 12.32 | 74,827 | +0.03(+0.21%) |
Jun 17, 2004 | 12.30 | 12.31 | 12.21 | 12.30 | 32,850 | +0.01(+0.09%) |
Jun 16, 2004 | 12.30 | 12.31 | 12.25 | 12.28 | 36,501 | -0.01(-0.05%) |
Jun 15, 2004 | 12.25 | 12.35 | 12.25 | 12.29 | 51,557 | +0.05(+0.43%) |
Jun 14, 2004 | 12.33 | 12.34 | 12.20 | 12.24 | 64,333 | -0.14(-1.10%) |
Jun 10, 2004 | 12.38 | 12.40 | 12.32 | 12.37 | 46,538 | +0.02(+0.16%) |
Jun 09, 2004 | 12.38 | 12.46 | 12.34 | 12.35 | 90,796 | -0.05(-0.42%) |
Jun 08, 2004 | 12.34 | 12.44 | 12.31 | 12.41 | 3,196,125 | +0.02(+0.12%) |
Jun 07, 2004 | 12.27 | 12.39 | 12.27 | 12.39 | 72,089 | +0.15(+1.24%) |
Jun 04, 2004 | 12.21 | 12.27 | 12.18 | 12.24 | 290,639 | +0.04(+0.29%) |
Jun 03, 2004 | 12.19 | 12.27 | 12.14 | 12.21 | 64,789 | -0.04(-0.34%) |
Jun 02, 2004 | 12.16 | 12.25 | 12.12 | 12.25 | 36,501 | +0.06(+0.50%) |
Jun 01, 2004 | 12.12 | 12.20 | 12.08 | 12.19 | 85,321 | +0.03(+0.23%) |
May 28, 2004 | 12.16 | 12.20 | 12.14 | 12.16 | 35,132 | -0.02(-0.20%) |
May 27, 2004 | 12.16 | 12.26 | 12.13 | 12.18 | 550,710 | +0.10(+0.82%) |
May 26, 2004 | 12.11 | 12.14 | 12.07 | 12.08 | 57,945 | -0.04(-0.31%) |
May 25, 2004 | 11.88 | 12.12 | 11.79 | 12.12 | 302,958 | +0.24(+2.01%) |
May 24, 2004 | 11.88 | 11.93 | 11.79 | 11.88 | 290,639 | +0.08(+0.67%) |
May 21, 2004 | 11.79 | 11.86 | 11.73 | 11.80 | 48,363 | +0.10(+0.82%) |
May 20, 2004 | 11.68 | 11.75 | 11.66 | 11.71 | 50,645 | -0.06(-0.52%) |
May 19, 2004 | 11.81 | 11.93 | 11.75 | 11.77 | 129,122 | -0.00(-0.02%) |
May 18, 2004 | 11.70 | 11.79 | 11.68 | 11.77 | 145,091 | +0.18(+1.53%) |
May 17, 2004 | 11.62 | 11.66 | 11.55 | 11.59 | 142,810 | -0.17(-1.42%) |
May 14, 2004 | 11.73 | 11.84 | 11.70 | 11.76 | 343,566 | -0.03(-0.22%) |
May 13, 2004 | 11.79 | 11.82 | 11.71 | 11.78 | 275,126 | -0.00(-0.02%) |
May 12, 2004 | 11.75 | 11.79 | 11.55 | 11.79 | 94,902 | +0.02(+0.20%) |
May 11, 2004 | 11.77 | 11.84 | 11.75 | 11.76 | 109,046 | +0.06(+0.54%) |
May 10, 2004 | 11.68 | 11.77 | 11.61 | 11.70 | 224,481 | -0.09(-0.80%) |
May 07, 2004 | 11.97 | 12.09 | 11.79 | 11.79 | 537,022 | -0.28(-2.34%) |
May 06, 2004 | 12.19 | 12.19 | 11.98 | 12.08 | 222,656 | -0.17(-1.41%) |
May 05, 2004 | 12.26 | 12.28 | 12.21 | 12.25 | 29,657 | +0.00(+0.02%) |
May 04, 2004 | 12.23 | 12.31 | 12.17 | 12.25 | 534,284 | +0.01(+0.11%) |