Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.88 | 12.00 | 11.82 | 12.00 | 36,300 | +0.14(+1.22%) |
Jul 29, 2004 | 11.81 | 11.92 | 11.81 | 11.85 | 51,442 | +0.04(+0.37%) |
Jul 28, 2004 | 11.88 | 11.91 | 11.80 | 11.81 | 25,928 | -0.05(-0.45%) |
Jul 27, 2004 | 12.04 | 12.05 | 11.82 | 11.86 | 24,684 | -0.14(-1.16%) |
Jul 26, 2004 | 12.15 | 12.22 | 12.00 | 12.00 | 32,566 | -0.14(-1.19%) |
Jul 23, 2004 | 12.40 | 12.40 | 12.15 | 12.15 | 21,780 | -0.25(-2.02%) |
Jul 22, 2004 | 12.49 | 12.49 | 12.38 | 12.40 | 26,343 | -0.13(-1.04%) |
Jul 21, 2004 | 12.65 | 12.65 | 12.50 | 12.53 | 24,269 | -0.13(-1.03%) |
Jul 20, 2004 | 12.67 | 12.67 | 12.58 | 12.66 | 25,306 | -0.01(-0.08%) |
Jul 19, 2004 | 12.62 | 12.67 | 12.53 | 12.67 | 77,163 | +0.05(+0.42%) |
Jul 16, 2004 | 12.53 | 12.63 | 12.53 | 12.62 | 17,631 | +0.09(+0.69%) |
Jul 15, 2004 | 12.51 | 12.58 | 12.46 | 12.53 | 15,972 | -0.00(-0.04%) |
Jul 14, 2004 | 12.56 | 12.73 | 12.51 | 12.53 | 35,677 | +0.00(+0.04%) |
Jul 13, 2004 | 12.25 | 12.56 | 12.24 | 12.53 | 48,331 | +0.27(+2.16%) |
Jul 12, 2004 | 12.17 | 12.30 | 12.12 | 12.26 | 76,541 | +0.13(+1.03%) |
Jul 09, 2004 | 12.29 | 12.29 | 12.00 | 12.14 | 75,504 | -0.11(-0.87%) |
Jul 08, 2004 | 12.19 | 12.37 | 12.19 | 12.25 | 62,851 | +0.08(+0.67%) |
Jul 07, 2004 | 12.05 | 12.19 | 12.05 | 12.16 | 31,529 | +0.21(+1.73%) |
Jul 06, 2004 | 12.03 | 12.03 | 11.93 | 11.96 | 38,374 | -0.10(-0.84%) |
Jul 02, 2004 | 12.27 | 12.32 | 12.05 | 12.06 | 31,321 | -0.19(-1.57%) |
Jul 01, 2004 | 12.20 | 12.30 | 12.20 | 12.25 | 31,944 | +0.05(+0.44%) |
Jun 30, 2004 | 12.41 | 12.44 | 12.15 | 12.20 | 48,953 | -0.18(-1.44%) |
Jun 29, 2004 | 12.30 | 12.46 | 12.29 | 12.38 | 26,550 | +0.10(+0.82%) |
Jun 28, 2004 | 12.44 | 12.51 | 12.25 | 12.27 | 72,185 | -0.43(-3.38%) |
Jun 25, 2004 | 13.04 | 13.06 | 12.70 | 12.70 | 81,934 | -0.32(-2.44%) |
Jun 24, 2004 | 12.78 | 13.12 | 12.78 | 13.02 | 98,528 | +0.27(+2.12%) |
Jun 23, 2004 | 12.56 | 12.75 | 12.56 | 12.75 | 36,300 | +0.20(+1.57%) |
Jun 22, 2004 | 12.47 | 12.60 | 12.44 | 12.55 | 56,005 | +0.14(+1.13%) |
Jun 21, 2004 | 12.09 | 12.49 | 12.07 | 12.41 | 70,525 | +0.37(+3.04%) |
Jun 18, 2004 | 11.97 | 12.10 | 11.97 | 12.05 | 32,151 | +0.09(+0.73%) |
Jun 17, 2004 | 11.91 | 11.96 | 11.86 | 11.96 | 162,002 | +0.06(+0.49%) |
Jun 16, 2004 | 11.91 | 11.93 | 11.83 | 11.90 | 20,120 | +0.06(+0.53%) |
Jun 15, 2004 | 11.71 | 11.85 | 11.64 | 11.84 | 33,188 | +0.15(+1.28%) |
Jun 14, 2004 | 11.82 | 11.83 | 11.69 | 11.69 | 60,361 | -0.13(-1.10%) |
Jun 10, 2004 | 11.89 | 11.89 | 11.81 | 11.82 | 36,507 | -0.06(-0.53%) |
Jun 09, 2004 | 11.93 | 11.93 | 11.86 | 11.88 | 69,073 | -0.03(-0.24%) |
Jun 08, 2004 | 11.98 | 11.98 | 11.85 | 11.91 | 29,454 | -0.04(-0.32%) |
Jun 07, 2004 | 11.69 | 12.00 | 11.69 | 11.95 | 112,011 | +0.25(+2.14%) |
Jun 04, 2004 | 11.69 | 11.76 | 11.69 | 11.70 | 25,721 | -0.01(-0.12%) |
Jun 03, 2004 | 11.81 | 11.81 | 11.69 | 11.71 | 33,603 | +0.03(+0.29%) |
Jun 02, 2004 | 11.62 | 11.75 | 11.59 | 11.68 | 17,838 | +0.01(+0.12%) |
Jun 01, 2004 | 11.74 | 11.74 | 11.45 | 11.67 | 47,708 | -0.05(-0.41%) |
May 28, 2004 | 11.51 | 11.76 | 11.48 | 11.71 | 59,947 | +0.21(+1.80%) |
May 27, 2004 | 11.81 | 11.81 | 11.50 | 11.51 | 101,225 | -0.25(-2.13%) |
May 26, 2004 | 11.76 | 11.81 | 11.71 | 11.76 | 242,692 | -0.00(-0.04%) |
May 25, 2004 | 11.78 | 11.98 | 11.69 | 11.76 | 33,396 | -0.02(-0.20%) |
May 24, 2004 | 11.74 | 11.93 | 11.74 | 11.79 | 19,913 | +0.01(+0.08%) |
May 21, 2004 | 11.70 | 11.81 | 11.67 | 11.78 | 31,944 | +0.08(+0.70%) |
May 20, 2004 | 11.67 | 11.84 | 11.64 | 11.70 | 17,838 | +0.08(+0.66%) |
May 19, 2004 | 11.39 | 11.81 | 11.39 | 11.62 | 100,395 | +0.30(+2.68%) |
May 18, 2004 | 11.18 | 11.40 | 11.16 | 11.31 | 33,603 | +0.16(+1.47%) |
May 17, 2004 | 11.16 | 11.30 | 11.06 | 11.15 | 52,894 | +0.04(+0.35%) |
May 14, 2004 | 11.00 | 11.21 | 11.00 | 11.11 | 38,996 | +0.12(+1.10%) |
May 13, 2004 | 11.03 | 11.18 | 10.85 | 10.99 | 82,971 | +0.01(+0.09%) |
May 12, 2004 | 11.31 | 11.31 | 10.77 | 10.98 | 122,798 | -0.45(-3.96%) |
May 11, 2004 | 11.11 | 11.46 | 11.11 | 11.44 | 41,693 | +0.23(+2.02%) |
May 10, 2004 | 11.35 | 11.38 | 10.85 | 11.21 | 98,114 | -0.29(-2.52%) |
May 07, 2004 | 11.82 | 11.86 | 11.33 | 11.50 | 81,312 | -0.31(-2.65%) |
May 06, 2004 | 12.17 | 12.19 | 11.70 | 11.81 | 88,779 | -0.41(-3.32%) |
May 05, 2004 | 12.08 | 12.32 | 12.08 | 12.22 | 64,717 | +0.18(+1.48%) |
May 04, 2004 | 11.67 | 12.04 | 11.67 | 12.04 | 77,371 | +0.40(+3.44%) |