Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.19 | 12.28 | 12.03 | 12.15 | 140,870 | +0.08(+0.66%) |
Jul 29, 2004 | 11.86 | 12.07 | 11.86 | 12.07 | 120,304 | +0.24(+2.01%) |
Jul 28, 2004 | 11.97 | 11.99 | 11.67 | 11.84 | 112,342 | -0.16(-1.30%) |
Jul 27, 2004 | 11.79 | 12.04 | 11.79 | 11.99 | 120,304 | +0.19(+1.59%) |
Jul 26, 2004 | 11.89 | 11.95 | 11.74 | 11.80 | 113,448 | -0.09(-0.72%) |
Jul 23, 2004 | 11.78 | 12.00 | 11.75 | 11.89 | 161,879 | +0.12(+1.04%) |
Jul 22, 2004 | 12.05 | 12.18 | 11.61 | 11.77 | 257,415 | -0.29(-2.40%) |
Jul 21, 2004 | 12.44 | 12.47 | 12.04 | 12.06 | 183,994 | -0.37(-3.00%) |
Jul 20, 2004 | 12.31 | 12.44 | 12.31 | 12.43 | 129,150 | +0.12(+0.94%) |
Jul 19, 2004 | 12.42 | 12.45 | 12.32 | 12.32 | 143,524 | -0.13(-1.05%) |
Jul 16, 2004 | 12.50 | 12.51 | 12.35 | 12.45 | 128,707 | -0.05(-0.40%) |
Jul 15, 2004 | 12.43 | 12.58 | 12.29 | 12.50 | 175,591 | +0.13(+1.02%) |
Jul 14, 2004 | 12.62 | 12.67 | 12.28 | 12.37 | 172,052 | -0.27(-2.15%) |
Jul 13, 2004 | 12.62 | 12.77 | 12.60 | 12.64 | 99,516 | +0.00(+0.02%) |
Jul 12, 2004 | 12.57 | 12.82 | 12.51 | 12.64 | 161,658 | +0.07(+0.52%) |
Jul 09, 2004 | 12.59 | 12.72 | 12.57 | 12.57 | 108,141 | -0.01(-0.05%) |
Jul 08, 2004 | 12.57 | 12.80 | 12.50 | 12.58 | 225,791 | +0.01(+0.09%) |
Jul 07, 2004 | 12.66 | 12.93 | 12.55 | 12.57 | 211,195 | -0.10(-0.75%) |
Jul 06, 2004 | 12.64 | 12.82 | 12.49 | 12.66 | 168,956 | -0.02(-0.16%) |
Jul 02, 2004 | 12.67 | 12.70 | 12.55 | 12.68 | 82,487 | +0.03(+0.23%) |
Jul 01, 2004 | 12.71 | 12.85 | 12.59 | 12.65 | 191,513 | -0.05(-0.39%) |
Jun 30, 2004 | 12.71 | 12.84 | 12.60 | 12.70 | 141,976 | +0.03(+0.25%) |
Jun 29, 2004 | 12.44 | 12.74 | 12.44 | 12.67 | 232,647 | +0.16(+1.28%) |
Jun 28, 2004 | 12.28 | 12.52 | 12.25 | 12.51 | 354,278 | +0.28(+2.29%) |
Jun 25, 2004 | 12.45 | 12.45 | 12.23 | 12.23 | 441,189 | -0.21(-1.72%) |
Jun 24, 2004 | 12.32 | 12.49 | 12.25 | 12.45 | 229,329 | +0.13(+1.03%) |
Jun 23, 2004 | 12.09 | 12.32 | 12.02 | 12.32 | 202,349 | +0.24(+2.02%) |
Jun 22, 2004 | 12.19 | 12.22 | 12.05 | 12.08 | 199,474 | -0.13(-1.07%) |
Jun 21, 2004 | 12.41 | 12.41 | 12.11 | 12.21 | 302,087 | -0.20(-1.60%) |
Jun 18, 2004 | 11.43 | 12.45 | 11.40 | 12.41 | 468,611 | +0.98(+8.55%) |
Jun 17, 2004 | 11.55 | 11.57 | 11.35 | 11.43 | 201,244 | -0.17(-1.46%) |
Jun 16, 2004 | 11.49 | 11.62 | 11.39 | 11.60 | 205,888 | +0.16(+1.38%) |
Jun 15, 2004 | 11.18 | 11.47 | 11.18 | 11.44 | 396,738 | +0.26(+2.30%) |
Jun 14, 2004 | 10.65 | 11.41 | 10.63 | 11.18 | 329,288 | +0.53(+4.97%) |
Jun 10, 2004 | 10.67 | 10.72 | 10.61 | 10.65 | 110,352 | -0.04(-0.34%) |
Jun 09, 2004 | 10.69 | 10.77 | 10.65 | 10.69 | 112,121 | -0.04(-0.34%) |
Jun 08, 2004 | 10.70 | 10.73 | 10.64 | 10.73 | 72,094 | +0.00(+0.04%) |
Jun 07, 2004 | 10.68 | 10.72 | 10.62 | 10.72 | 93,103 | +0.09(+0.83%) |
Jun 04, 2004 | 10.66 | 10.69 | 10.63 | 10.63 | 58,161 | -0.03(-0.25%) |
Jun 03, 2004 | 10.71 | 10.71 | 10.62 | 10.66 | 77,401 | -0.05(-0.44%) |
Jun 02, 2004 | 10.71 | 10.73 | 10.57 | 10.71 | 69,219 | +0.01(+0.13%) |
Jun 01, 2004 | 10.66 | 10.74 | 10.65 | 10.69 | 100,843 | +0.06(+0.53%) |
May 28, 2004 | 10.72 | 10.72 | 10.63 | 10.64 | 52,633 | -0.08(-0.74%) |
May 27, 2004 | 10.74 | 10.79 | 10.69 | 10.72 | 61,036 | -0.02(-0.21%) |
May 26, 2004 | 10.73 | 10.74 | 10.65 | 10.74 | 113,448 | +0.01(+0.08%) |
May 25, 2004 | 10.54 | 10.83 | 10.52 | 10.73 | 217,166 | +0.19(+1.85%) |
May 24, 2004 | 10.51 | 10.54 | 10.43 | 10.54 | 67,228 | +0.04(+0.34%) |
May 21, 2004 | 10.54 | 10.54 | 10.42 | 10.50 | 64,575 | +0.01(+0.13%) |
May 20, 2004 | 10.42 | 10.51 | 10.36 | 10.49 | 115,438 | +0.04(+0.35%) |
May 19, 2004 | 10.51 | 10.54 | 10.40 | 10.45 | 123,621 | -0.03(-0.26%) |
May 18, 2004 | 10.38 | 10.48 | 10.38 | 10.48 | 105,708 | +0.10(+0.96%) |
May 17, 2004 | 10.60 | 10.60 | 10.37 | 10.38 | 132,688 | -0.23(-2.15%) |
May 14, 2004 | 10.44 | 10.70 | 10.36 | 10.61 | 118,313 | +0.17(+1.60%) |
May 13, 2004 | 10.54 | 10.56 | 10.38 | 10.44 | 104,381 | -0.12(-1.14%) |
May 12, 2004 | 10.45 | 10.58 | 10.38 | 10.56 | 124,727 | +0.07(+0.65%) |
May 11, 2004 | 10.36 | 10.49 | 10.34 | 10.49 | 86,247 | +0.15(+1.44%) |
May 10, 2004 | 10.44 | 10.51 | 10.32 | 10.34 | 90,228 | -0.14(-1.38%) |
May 07, 2004 | 10.56 | 10.57 | 10.38 | 10.49 | 113,890 | -0.08(-0.75%) |
May 06, 2004 | 10.54 | 10.63 | 10.48 | 10.57 | 126,938 | -0.08(-0.72%) |
May 05, 2004 | 10.73 | 10.76 | 10.64 | 10.64 | 68,555 | -0.09(-0.84%) |
May 04, 2004 | 10.70 | 10.85 | 10.63 | 10.73 | 78,065 | +0.04(+0.34%) |