Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.07 | 13.21 | 13.07 | 13.15 | 1,078,248 | +0.07(+0.57%) |
Jul 29, 2004 | 12.84 | 13.20 | 12.84 | 13.07 | 754,037 | +0.40(+3.17%) |
Jul 28, 2004 | 12.64 | 12.79 | 12.57 | 12.67 | 1,121,892 | -0.05(-0.37%) |
Jul 27, 2004 | 12.57 | 12.74 | 12.47 | 12.72 | 754,604 | +0.22(+1.78%) |
Jul 26, 2004 | 12.73 | 12.84 | 12.47 | 12.50 | 727,208 | -0.19(-1.50%) |
Jul 23, 2004 | 12.68 | 12.78 | 12.47 | 12.69 | 662,404 | +0.04(+0.33%) |
Jul 22, 2004 | 13.10 | 13.13 | 12.57 | 12.64 | 1,661,111 | -0.33(-2.53%) |
Jul 21, 2004 | 13.10 | 13.11 | 12.96 | 12.97 | 814,874 | -0.13(-0.97%) |
Jul 20, 2004 | 12.98 | 13.10 | 12.98 | 13.10 | 462,889 | +0.09(+0.69%) |
Jul 19, 2004 | 13.10 | 13.17 | 12.96 | 13.01 | 565,480 | -0.09(-0.69%) |
Jul 16, 2004 | 13.26 | 13.29 | 13.02 | 13.10 | 551,877 | -0.08(-0.60%) |
Jul 15, 2004 | 13.07 | 13.39 | 13.04 | 13.18 | 833,389 | +0.11(+0.81%) |
Jul 14, 2004 | 13.10 | 13.18 | 13.02 | 13.07 | 656,924 | -0.03(-0.20%) |
Jul 13, 2004 | 13.18 | 13.32 | 13.09 | 13.10 | 567,181 | +0.00(+0.00%) |
Jul 12, 2004 | 13.12 | 13.18 | 12.99 | 13.10 | 506,722 | -0.02(-0.12%) |
Jul 09, 2004 | 13.07 | 13.19 | 12.97 | 13.12 | 1,019,678 | -0.01(-0.04%) |
Jul 08, 2004 | 13.39 | 13.39 | 13.10 | 13.12 | 396,006 | -0.32(-2.40%) |
Jul 07, 2004 | 13.51 | 13.63 | 13.21 | 13.44 | 668,072 | -0.10(-0.70%) |
Jul 06, 2004 | 13.44 | 13.71 | 13.44 | 13.54 | 452,686 | -0.04(-0.27%) |
Jul 02, 2004 | 13.50 | 13.58 | 13.25 | 13.58 | 447,774 | +0.03(+0.19%) |
Jul 01, 2004 | 14.02 | 14.02 | 13.43 | 13.55 | 1,036,683 | -0.47(-3.36%) |
Jun 30, 2004 | 13.77 | 14.02 | 13.73 | 14.02 | 1,062,756 | +0.20(+1.42%) |
Jun 29, 2004 | 13.55 | 13.84 | 13.51 | 13.82 | 1,304,781 | +0.28(+2.03%) |
Jun 28, 2004 | 13.36 | 13.68 | 13.16 | 13.55 | 916,709 | +0.21(+1.59%) |
Jun 25, 2004 | 13.18 | 13.34 | 13.07 | 13.34 | 1,564,754 | +0.15(+1.12%) |
Jun 24, 2004 | 13.19 | 13.26 | 13.08 | 13.19 | 514,468 | -0.08(-0.60%) |
Jun 23, 2004 | 13.12 | 13.27 | 13.02 | 13.27 | 690,744 | +0.20(+1.54%) |
Jun 22, 2004 | 12.86 | 13.11 | 12.84 | 13.07 | 906,507 | +0.16(+1.23%) |
Jun 21, 2004 | 12.75 | 12.95 | 12.72 | 12.91 | 553,766 | +0.10(+0.78%) |
Jun 18, 2004 | 12.54 | 12.87 | 12.52 | 12.81 | 649,934 | +0.26(+2.11%) |
Jun 17, 2004 | 12.39 | 12.55 | 12.33 | 12.54 | 440,595 | +0.08(+0.64%) |
Jun 16, 2004 | 12.53 | 12.53 | 12.31 | 12.46 | 538,840 | -0.06(-0.47%) |
Jun 15, 2004 | 12.16 | 12.54 | 12.16 | 12.52 | 591,931 | +0.38(+3.09%) |
Jun 14, 2004 | 12.17 | 12.24 | 12.01 | 12.15 | 661,081 | -0.18(-1.46%) |
Jun 10, 2004 | 12.30 | 12.48 | 12.27 | 12.33 | 774,442 | -0.03(-0.21%) |
Jun 09, 2004 | 12.52 | 12.60 | 12.34 | 12.35 | 277,922 | -0.26(-2.06%) |
Jun 08, 2004 | 12.45 | 12.66 | 12.42 | 12.61 | 348,961 | +0.10(+0.76%) |
Jun 07, 2004 | 12.28 | 12.55 | 12.28 | 12.52 | 816,952 | +0.31(+2.56%) |
Jun 04, 2004 | 12.26 | 12.31 | 12.13 | 12.21 | 283,779 | +0.03(+0.26%) |
Jun 03, 2004 | 12.28 | 12.34 | 12.17 | 12.17 | 421,890 | -0.17(-1.37%) |
Jun 02, 2004 | 12.22 | 12.39 | 12.03 | 12.34 | 368,988 | +0.12(+1.00%) |
Jun 01, 2004 | 12.07 | 12.28 | 12.04 | 12.22 | 374,656 | +0.16(+1.32%) |
May 28, 2004 | 12.05 | 12.14 | 11.94 | 12.06 | 406,020 | +0.05(+0.40%) |
May 27, 2004 | 11.87 | 12.14 | 11.87 | 12.01 | 513,523 | +0.16(+1.34%) |
May 26, 2004 | 12.08 | 12.16 | 11.76 | 11.86 | 578,895 | -0.22(-1.80%) |
May 25, 2004 | 11.82 | 12.07 | 11.67 | 12.07 | 582,106 | +0.25(+2.15%) |
May 24, 2004 | 11.56 | 11.82 | 11.53 | 11.82 | 508,800 | +0.37(+3.24%) |
May 21, 2004 | 11.46 | 11.47 | 11.27 | 11.45 | 700,001 | +0.08(+0.75%) |
May 20, 2004 | 11.25 | 11.43 | 11.19 | 11.36 | 550,743 | +0.09(+0.80%) |
May 19, 2004 | 11.21 | 11.51 | 11.18 | 11.27 | 610,258 | +0.10(+0.90%) |
May 18, 2004 | 11.12 | 11.19 | 11.02 | 11.17 | 500,865 | +0.06(+0.52%) |
May 17, 2004 | 11.37 | 11.37 | 11.11 | 11.12 | 478,004 | -0.26(-2.33%) |
May 14, 2004 | 11.35 | 11.49 | 11.22 | 11.38 | 572,660 | +0.03(+0.28%) |
May 13, 2004 | 11.19 | 11.42 | 11.12 | 11.35 | 487,639 | +0.04(+0.38%) |
May 12, 2004 | 11.30 | 11.33 | 11.01 | 11.31 | 759,138 | -0.09(-0.79%) |
May 11, 2004 | 11.25 | 11.45 | 11.14 | 11.40 | 525,048 | +0.15(+1.37%) |
May 10, 2004 | 11.56 | 11.58 | 11.06 | 11.24 | 512,579 | -0.39(-3.32%) |
May 07, 2004 | 11.59 | 11.79 | 11.46 | 11.63 | 1,089,206 | -0.05(-0.45%) |
May 06, 2004 | 12.09 | 12.09 | 11.46 | 11.68 | 804,860 | -0.51(-4.21%) |
May 05, 2004 | 12.27 | 12.33 | 12.18 | 12.19 | 665,993 | -0.07(-0.60%) |
May 04, 2004 | 11.92 | 12.30 | 11.76 | 12.27 | 638,976 | +0.31(+2.57%) |