Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.92 | 13.03 | 12.87 | 13.03 | 484,926 | +0.11(+0.88%) |
Jul 29, 2004 | 12.84 | 12.94 | 12.84 | 12.92 | 348,474 | +0.08(+0.65%) |
Jul 28, 2004 | 12.88 | 12.88 | 12.78 | 12.84 | 213,875 | -0.02(-0.12%) |
Jul 27, 2004 | 12.84 | 12.91 | 12.82 | 12.85 | 98,467 | +0.02(+0.18%) |
Jul 26, 2004 | 13.00 | 13.00 | 12.81 | 12.83 | 210,699 | -0.02(-0.12%) |
Jul 23, 2004 | 12.88 | 12.88 | 12.81 | 12.84 | 63,792 | -0.07(-0.53%) |
Jul 22, 2004 | 12.94 | 12.94 | 12.84 | 12.91 | 78,350 | -0.02(-0.18%) |
Jul 21, 2004 | 12.92 | 13.06 | 12.92 | 12.94 | 186,479 | +0.05(+0.41%) |
Jul 20, 2004 | 13.03 | 13.05 | 12.87 | 12.88 | 255,565 | -0.15(-1.16%) |
Jul 19, 2004 | 13.03 | 13.07 | 12.97 | 13.03 | 98,864 | +0.01(+0.06%) |
Jul 16, 2004 | 13.18 | 13.18 | 13.03 | 13.03 | 628,921 | -0.17(-1.26%) |
Jul 15, 2004 | 13.15 | 13.20 | 13.07 | 13.19 | 173,376 | +0.05(+0.34%) |
Jul 14, 2004 | 13.00 | 13.18 | 13.00 | 13.15 | 197,332 | +0.11(+0.81%) |
Jul 13, 2004 | 13.06 | 13.22 | 13.01 | 13.04 | 267,344 | -0.02(-0.12%) |
Jul 12, 2004 | 13.11 | 13.18 | 13.03 | 13.06 | 75,571 | +0.02(+0.17%) |
Jul 09, 2004 | 12.95 | 13.11 | 12.95 | 13.03 | 79,806 | +0.09(+0.70%) |
Jul 08, 2004 | 12.84 | 13.00 | 12.77 | 12.94 | 1,664,153 | +0.10(+0.77%) |
Jul 07, 2004 | 12.84 | 12.84 | 12.82 | 12.84 | 520,130 | +0.00(+0.00%) |
Jul 06, 2004 | 12.88 | 12.92 | 12.81 | 12.84 | 1,158,846 | -0.04(-0.29%) |
Jul 02, 2004 | 12.69 | 12.89 | 12.69 | 12.88 | 752,005 | +0.23(+1.79%) |
Jul 01, 2004 | 12.81 | 12.84 | 12.66 | 12.66 | 640,303 | -0.15(-1.18%) |
Jun 30, 2004 | 12.67 | 12.88 | 12.67 | 12.81 | 921,147 | +0.12(+0.95%) |
Jun 29, 2004 | 12.60 | 12.72 | 12.52 | 12.69 | 268,006 | +0.11(+0.84%) |
Jun 28, 2004 | 12.81 | 12.81 | 12.54 | 12.58 | 238,757 | -0.14(-1.13%) |
Jun 25, 2004 | 12.74 | 12.84 | 12.47 | 12.72 | 413,060 | -0.09(-0.71%) |
Jun 24, 2004 | 12.66 | 12.84 | 12.62 | 12.81 | 175,626 | +0.27(+2.17%) |
Jun 23, 2004 | 12.81 | 12.81 | 12.54 | 12.54 | 247,095 | -0.30(-2.35%) |
Jun 22, 2004 | 12.92 | 12.92 | 12.81 | 12.84 | 495,513 | -0.10(-0.76%) |
Jun 21, 2004 | 13.09 | 13.11 | 12.92 | 12.94 | 146,642 | -0.09(-0.70%) |
Jun 18, 2004 | 13.01 | 13.09 | 12.92 | 13.03 | 175,626 | +0.00(+0.00%) |
Jun 17, 2004 | 13.12 | 13.15 | 13.00 | 13.03 | 607,348 | -0.11(-0.81%) |
Jun 16, 2004 | 13.03 | 13.15 | 12.99 | 13.14 | 173,641 | +0.06(+0.46%) |
Jun 15, 2004 | 13.22 | 13.29 | 13.00 | 13.08 | 333,783 | -0.12(-0.92%) |
Jun 14, 2004 | 13.26 | 13.33 | 13.14 | 13.20 | 186,479 | -0.03(-0.23%) |
Jun 10, 2004 | 13.22 | 13.31 | 13.22 | 13.23 | 92,247 | -0.07(-0.51%) |
Jun 09, 2004 | 13.34 | 13.40 | 13.30 | 13.30 | 99,129 | -0.04(-0.28%) |
Jun 08, 2004 | 13.15 | 13.35 | 13.15 | 13.34 | 416,369 | +0.08(+0.63%) |
Jun 07, 2004 | 13.07 | 13.37 | 13.03 | 13.25 | 282,300 | +0.11(+0.80%) |
Jun 04, 2004 | 13.07 | 13.18 | 13.00 | 13.15 | 356,547 | +0.17(+1.28%) |
Jun 03, 2004 | 12.88 | 13.03 | 12.75 | 12.98 | 361,576 | +0.14(+1.06%) |
Jun 02, 2004 | 12.84 | 13.11 | 12.72 | 12.84 | 431,457 | +0.06(+0.47%) |
Jun 01, 2004 | 12.84 | 12.84 | 12.73 | 12.78 | 353,371 | -0.06(-0.47%) |
May 28, 2004 | 12.84 | 12.88 | 12.73 | 12.84 | 519,336 | +0.00(+0.00%) |
May 27, 2004 | 12.66 | 12.88 | 12.66 | 12.84 | 534,556 | +0.20(+1.55%) |
May 26, 2004 | 12.66 | 12.84 | 12.50 | 12.65 | 224,728 | -0.08(-0.65%) |
May 25, 2004 | 12.43 | 12.73 | 12.39 | 12.73 | 415,045 | +0.24(+1.94%) |
May 24, 2004 | 12.39 | 12.62 | 12.36 | 12.49 | 268,800 | -0.03(-0.24%) |
May 21, 2004 | 12.47 | 12.60 | 12.32 | 12.52 | 361,047 | -0.04(-0.30%) |
May 20, 2004 | 12.47 | 12.59 | 12.47 | 12.56 | 206,993 | +0.09(+0.73%) |
May 19, 2004 | 12.35 | 12.66 | 12.35 | 12.47 | 277,932 | +0.08(+0.61%) |
May 18, 2004 | 12.39 | 12.49 | 12.20 | 12.39 | 696,022 | -0.09(-0.73%) |
May 17, 2004 | 12.69 | 12.70 | 12.47 | 12.48 | 510,998 | -0.22(-1.73%) |
May 14, 2004 | 12.88 | 12.93 | 12.69 | 12.70 | 1,318,988 | -0.18(-1.41%) |
May 13, 2004 | 12.96 | 13.01 | 12.88 | 12.88 | 187,141 | -0.09(-0.70%) |
May 12, 2004 | 13.05 | 13.09 | 12.96 | 12.97 | 538,527 | -0.11(-0.81%) |
May 11, 2004 | 13.06 | 13.26 | 13.05 | 13.08 | 646,920 | +0.04(+0.29%) |
May 10, 2004 | 13.22 | 13.22 | 13.03 | 13.04 | 909,236 | -0.20(-1.48%) |
May 07, 2004 | 13.34 | 13.34 | 13.22 | 13.24 | 459,250 | -0.14(-1.02%) |
May 06, 2004 | 13.39 | 13.40 | 13.29 | 13.37 | 592,260 | -0.05(-0.34%) |
May 05, 2004 | 13.41 | 13.46 | 13.41 | 13.42 | 378,517 | -0.03(-0.22%) |
May 04, 2004 | 13.49 | 13.50 | 13.22 | 13.45 | 1,710,211 | -0.04(-0.28%) |
May 03, 2004 | 13.49 | 13.54 | 13.41 | 13.49 | 783,901 | +0.11(+0.85%) |
Apr 30, 2004 | 13.30 | 13.43 | 13.30 | 13.37 | 435,162 | +0.06(+0.45%) |
Apr 29, 2004 | 13.45 | 13.45 | 13.30 | 13.31 | 774,108 | -0.17(-1.29%) |
Apr 28, 2004 | 13.60 | 13.62 | 13.45 | 13.49 | 1,057,996 | -0.11(-0.83%) |
Apr 27, 2004 | 13.44 | 13.67 | 13.41 | 13.60 | 1,728,607 | +0.15(+1.12%) |
Apr 26, 2004 | 13.60 | 13.63 | 13.30 | 13.45 | 7,813,873 | -0.15(-1.11%) |