Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.94 | 13.16 | 12.91 | 13.16 | 2,545,920 | +0.17(+1.28%) |
Jul 29, 2004 | 13.01 | 13.04 | 12.76 | 12.99 | 2,449,530 | +0.09(+0.73%) |
Jul 28, 2004 | 12.98 | 13.04 | 12.64 | 12.90 | 3,385,380 | -0.07(-0.51%) |
Jul 27, 2004 | 12.39 | 13.06 | 12.16 | 12.96 | 7,255,260 | +1.00(+8.39%) |
Jul 26, 2004 | 11.96 | 12.03 | 11.89 | 11.96 | 2,840,190 | -0.00(-0.03%) |
Jul 23, 2004 | 11.80 | 12.02 | 11.77 | 11.96 | 4,065,720 | -0.07(-0.62%) |
Jul 22, 2004 | 12.11 | 12.15 | 11.92 | 12.04 | 1,812,030 | -0.06(-0.50%) |
Jul 21, 2004 | 12.50 | 12.61 | 12.09 | 12.10 | 2,104,770 | -0.42(-3.35%) |
Jul 20, 2004 | 12.45 | 12.53 | 12.32 | 12.52 | 2,742,270 | +0.07(+0.58%) |
Jul 19, 2004 | 12.48 | 12.54 | 12.31 | 12.45 | 1,919,130 | +0.02(+0.17%) |
Jul 16, 2004 | 12.79 | 12.83 | 12.42 | 12.42 | 2,270,010 | -0.36(-2.82%) |
Jul 15, 2004 | 12.98 | 13.03 | 12.78 | 12.78 | 1,762,050 | -0.17(-1.35%) |
Jul 14, 2004 | 12.79 | 13.15 | 12.77 | 12.96 | 3,849,990 | -0.01(-0.08%) |
Jul 13, 2004 | 12.19 | 12.99 | 12.08 | 12.97 | 7,767,300 | +0.78(+6.42%) |
Jul 12, 2004 | 11.88 | 12.19 | 11.73 | 12.19 | 4,949,040 | +0.27(+2.25%) |
Jul 09, 2004 | 12.25 | 12.27 | 11.88 | 11.92 | 2,661,690 | -0.24(-1.95%) |
Jul 08, 2004 | 12.36 | 12.36 | 12.12 | 12.15 | 2,273,580 | -0.20(-1.63%) |
Jul 07, 2004 | 12.38 | 12.57 | 12.34 | 12.36 | 1,589,160 | +0.02(+0.16%) |
Jul 06, 2004 | 12.42 | 12.47 | 12.31 | 12.34 | 1,659,540 | -0.07(-0.57%) |
Jul 02, 2004 | 12.43 | 12.56 | 12.40 | 12.41 | 2,048,670 | -0.01(-0.11%) |
Jul 01, 2004 | 12.35 | 12.50 | 12.34 | 12.42 | 2,984,520 | +0.04(+0.33%) |
Jun 30, 2004 | 12.34 | 12.49 | 12.31 | 12.38 | 2,921,790 | +0.00(+0.00%) |
Jun 29, 2004 | 12.50 | 12.62 | 12.34 | 12.38 | 2,935,560 | -0.15(-1.17%) |
Jun 28, 2004 | 12.67 | 12.68 | 12.48 | 12.53 | 1,988,490 | -0.14(-1.08%) |
Jun 25, 2004 | 12.68 | 12.73 | 12.53 | 12.66 | 2,250,120 | +0.03(+0.22%) |
Jun 24, 2004 | 12.33 | 12.89 | 12.26 | 12.64 | 4,253,400 | +0.35(+2.87%) |
Jun 23, 2004 | 12.43 | 12.45 | 12.15 | 12.28 | 3,169,140 | -0.10(-0.81%) |
Jun 22, 2004 | 12.57 | 12.60 | 12.36 | 12.38 | 2,655,570 | +0.01(+0.06%) |
Jun 21, 2004 | 12.65 | 12.68 | 12.35 | 12.38 | 2,077,230 | -0.12(-0.93%) |
Jun 18, 2004 | 12.45 | 12.62 | 12.39 | 12.49 | 2,610,180 | +0.01(+0.08%) |
Jun 17, 2004 | 12.70 | 12.74 | 12.39 | 12.48 | 4,490,040 | -0.26(-2.05%) |
Jun 16, 2004 | 12.62 | 12.78 | 12.47 | 12.74 | 6,089,910 | -0.30(-2.29%) |
Jun 15, 2004 | 13.13 | 13.19 | 12.97 | 13.04 | 2,717,280 | -0.01(-0.09%) |
Jun 14, 2004 | 13.31 | 13.34 | 13.01 | 13.05 | 1,691,670 | -0.23(-1.76%) |
Jun 10, 2004 | 13.22 | 13.35 | 13.20 | 13.29 | 1,248,990 | +0.07(+0.55%) |
Jun 09, 2004 | 13.47 | 13.55 | 13.18 | 13.21 | 2,255,730 | -0.27(-2.01%) |
Jun 08, 2004 | 13.48 | 13.54 | 13.40 | 13.48 | 1,290,810 | -0.01(-0.10%) |
Jun 07, 2004 | 13.44 | 13.52 | 13.43 | 13.50 | 1,600,380 | +0.09(+0.64%) |
Jun 04, 2004 | 13.47 | 13.52 | 13.37 | 13.41 | 1,386,180 | -0.02(-0.15%) |
Jun 03, 2004 | 13.41 | 13.50 | 13.37 | 13.43 | 1,224,000 | -0.01(-0.07%) |
Jun 02, 2004 | 13.47 | 13.53 | 13.35 | 13.44 | 1,483,080 | +0.01(+0.06%) |
Jun 01, 2004 | 13.28 | 13.46 | 13.22 | 13.43 | 2,138,940 | +0.26(+2.01%) |
May 28, 2004 | 13.16 | 13.25 | 13.12 | 13.17 | 1,268,880 | -0.02(-0.13%) |
May 27, 2004 | 13.22 | 13.27 | 13.12 | 13.19 | 3,055,920 | +0.06(+0.48%) |
May 26, 2004 | 12.89 | 13.19 | 12.81 | 13.12 | 2,358,750 | +0.25(+1.90%) |
May 25, 2004 | 12.82 | 12.90 | 12.65 | 12.88 | 2,696,880 | +0.05(+0.43%) |
May 24, 2004 | 12.87 | 13.01 | 12.71 | 12.82 | 1,110,780 | +0.01(+0.08%) |
May 21, 2004 | 12.94 | 12.99 | 12.72 | 12.81 | 2,182,290 | -0.08(-0.64%) |
May 20, 2004 | 13.24 | 13.25 | 12.74 | 12.90 | 4,063,680 | -0.31(-2.36%) |
May 19, 2004 | 13.46 | 13.64 | 13.16 | 13.21 | 2,355,690 | -0.17(-1.25%) |
May 18, 2004 | 13.37 | 13.42 | 13.27 | 13.37 | 1,926,270 | +0.06(+0.47%) |
May 17, 2004 | 13.48 | 13.51 | 13.18 | 13.31 | 1,707,480 | -0.17(-1.29%) |
May 14, 2004 | 13.63 | 13.67 | 13.45 | 13.49 | 2,027,760 | -0.08(-0.61%) |
May 13, 2004 | 13.54 | 13.69 | 13.48 | 13.57 | 1,756,950 | -0.00(-0.03%) |
May 12, 2004 | 13.49 | 13.67 | 13.30 | 13.57 | 2,295,000 | -0.01(-0.07%) |
May 11, 2004 | 13.49 | 13.68 | 13.41 | 13.58 | 1,917,090 | +0.14(+1.05%) |
May 10, 2004 | 13.50 | 13.62 | 13.33 | 13.44 | 2,754,510 | -0.15(-1.07%) |
May 07, 2004 | 13.63 | 13.87 | 13.55 | 13.59 | 2,688,210 | -0.07(-0.55%) |
May 06, 2004 | 13.85 | 13.87 | 13.53 | 13.66 | 2,506,140 | -0.25(-1.82%) |
May 05, 2004 | 13.73 | 14.02 | 13.54 | 13.91 | 2,513,280 | +0.22(+1.59%) |
May 04, 2004 | 13.89 | 14.01 | 13.68 | 13.70 | 3,594,480 | -0.18(-1.29%) |