Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.11 | 13.18 | 13.09 | 13.09 | 12,095 | -0.03(-0.19%) |
Jul 29, 2004 | 13.09 | 13.20 | 13.03 | 13.11 | 14,229 | +0.04(+0.32%) |
Jul 28, 2004 | 13.00 | 13.24 | 13.00 | 13.07 | 15,652 | -0.04(-0.29%) |
Jul 27, 2004 | 12.63 | 13.11 | 12.63 | 13.11 | 22,530 | +0.48(+3.81%) |
Jul 26, 2004 | 12.59 | 12.63 | 12.58 | 12.63 | 5,454 | +0.02(+0.13%) |
Jul 23, 2004 | 12.73 | 12.73 | 12.59 | 12.61 | 18,261 | -0.12(-0.96%) |
Jul 22, 2004 | 12.69 | 12.76 | 12.67 | 12.73 | 13,043 | +0.04(+0.33%) |
Jul 21, 2004 | 12.73 | 12.73 | 12.69 | 12.69 | 18,498 | -0.03(-0.26%) |
Jul 20, 2004 | 12.66 | 12.74 | 12.65 | 12.73 | 6,403 | +0.03(+0.27%) |
Jul 19, 2004 | 12.75 | 12.75 | 12.67 | 12.69 | 3,557 | -0.08(-0.66%) |
Jul 16, 2004 | 13.07 | 13.07 | 12.78 | 12.78 | 17,312 | -0.21(-1.62%) |
Jul 15, 2004 | 13.11 | 13.11 | 12.99 | 12.99 | 4,743 | -0.13(-0.96%) |
Jul 14, 2004 | 13.01 | 13.11 | 13.01 | 13.11 | 15,652 | +0.06(+0.48%) |
Jul 13, 2004 | 13.02 | 13.14 | 13.02 | 13.05 | 5,691 | -0.11(-0.83%) |
Jul 12, 2004 | 13.18 | 13.36 | 13.16 | 13.16 | 5,217 | -0.05(-0.38%) |
Jul 09, 2004 | 13.32 | 13.32 | 13.21 | 13.21 | 3,320 | -0.07(-0.54%) |
Jul 08, 2004 | 13.37 | 13.45 | 13.28 | 13.28 | 11,146 | -0.13(-1.01%) |
Jul 07, 2004 | 13.45 | 13.51 | 13.42 | 13.42 | 5,217 | -0.03(-0.25%) |
Jul 06, 2004 | 13.60 | 13.60 | 13.41 | 13.45 | 16,126 | -0.19(-1.39%) |
Jul 02, 2004 | 13.70 | 13.79 | 13.64 | 13.64 | 9,012 | -0.11(-0.77%) |
Jul 01, 2004 | 14.00 | 14.00 | 13.61 | 13.75 | 15,652 | -0.20(-1.42%) |
Jun 30, 2004 | 13.87 | 13.99 | 13.85 | 13.94 | 11,620 | +0.07(+0.52%) |
Jun 29, 2004 | 13.65 | 13.87 | 13.62 | 13.87 | 21,818 | +0.31(+2.27%) |
Jun 28, 2004 | 13.91 | 13.91 | 13.54 | 13.56 | 19,921 | -0.35(-2.52%) |
Jun 25, 2004 | 12.87 | 13.91 | 12.87 | 13.91 | 69,962 | +1.08(+8.37%) |
Jun 24, 2004 | 12.82 | 12.89 | 12.78 | 12.84 | 12,095 | -0.06(-0.49%) |
Jun 23, 2004 | 12.63 | 12.94 | 12.57 | 12.90 | 14,703 | +0.31(+2.48%) |
Jun 22, 2004 | 12.70 | 12.70 | 12.57 | 12.59 | 14,703 | -0.15(-1.19%) |
Jun 21, 2004 | 12.76 | 12.76 | 12.70 | 12.74 | 6,640 | -0.05(-0.43%) |
Jun 18, 2004 | 12.95 | 12.95 | 12.80 | 12.80 | 38,182 | -0.15(-1.17%) |
Jun 17, 2004 | 12.94 | 13.03 | 12.78 | 12.95 | 10,435 | +0.05(+0.36%) |
Jun 16, 2004 | 12.71 | 12.90 | 12.61 | 12.90 | 21,581 | +0.23(+1.80%) |
Jun 15, 2004 | 12.63 | 12.75 | 12.56 | 12.67 | 23,004 | +0.19(+1.52%) |
Jun 14, 2004 | 12.78 | 12.78 | 12.49 | 12.49 | 38,657 | -0.33(-2.60%) |
Jun 10, 2004 | 12.84 | 12.95 | 12.76 | 12.82 | 35,574 | -0.02(-0.16%) |
Jun 09, 2004 | 13.16 | 13.24 | 12.84 | 12.84 | 15,415 | -0.27(-2.09%) |
Jun 08, 2004 | 13.11 | 13.12 | 13.11 | 13.11 | 6,640 | -0.04(-0.32%) |
Jun 07, 2004 | 12.99 | 13.16 | 12.94 | 13.16 | 9,249 | +0.21(+1.60%) |
Jun 04, 2004 | 12.86 | 12.95 | 12.86 | 12.95 | 3,557 | +0.15(+1.19%) |
Jun 03, 2004 | 12.94 | 12.94 | 12.80 | 12.80 | 4,506 | -0.19(-1.46%) |
Jun 02, 2004 | 12.90 | 12.99 | 12.90 | 12.99 | 2,845 | +0.13(+1.02%) |
Jun 01, 2004 | 12.94 | 13.02 | 12.82 | 12.86 | 8,774 | -0.13(-1.01%) |
May 28, 2004 | 13.37 | 13.37 | 12.99 | 12.99 | 7,351 | -0.34(-2.53%) |
May 27, 2004 | 13.24 | 13.41 | 13.24 | 13.32 | 5,454 | +0.03(+0.25%) |
May 26, 2004 | 13.30 | 13.30 | 13.03 | 13.29 | 9,249 | -0.08(-0.57%) |
May 25, 2004 | 13.11 | 13.37 | 13.11 | 13.37 | 14,941 | +0.26(+1.99%) |
May 24, 2004 | 12.80 | 13.11 | 12.80 | 13.11 | 9,723 | +0.35(+2.74%) |
May 21, 2004 | 12.27 | 12.76 | 12.27 | 12.76 | 22,530 | +0.53(+4.35%) |
May 20, 2004 | 12.38 | 12.40 | 12.22 | 12.22 | 30,830 | -0.12(-0.99%) |
May 19, 2004 | 12.50 | 12.61 | 12.34 | 12.35 | 10,435 | -0.09(-0.75%) |
May 18, 2004 | 12.44 | 12.44 | 12.40 | 12.44 | 5,454 | +0.00(+0.00%) |
May 17, 2004 | 12.61 | 12.61 | 12.38 | 12.44 | 11,383 | -0.21(-1.67%) |
May 14, 2004 | 12.65 | 12.82 | 12.55 | 12.65 | 12,806 | -0.06(-0.50%) |
May 13, 2004 | 12.97 | 12.97 | 12.69 | 12.71 | 11,383 | -0.25(-1.95%) |
May 12, 2004 | 12.69 | 12.97 | 12.63 | 12.97 | 15,889 | +0.23(+1.82%) |
May 11, 2004 | 12.73 | 12.80 | 12.67 | 12.73 | 9,249 | +0.06(+0.50%) |
May 10, 2004 | 12.69 | 12.80 | 12.67 | 12.67 | 130,912 | -0.03(-0.20%) |
May 07, 2004 | 12.71 | 12.80 | 12.69 | 12.70 | 25,850 | -0.06(-0.46%) |
May 06, 2004 | 13.09 | 13.09 | 12.65 | 12.76 | 36,048 | -0.37(-2.83%) |
May 05, 2004 | 13.28 | 13.28 | 13.13 | 13.13 | 10,435 | -0.12(-0.89%) |
May 04, 2004 | 13.28 | 13.28 | 13.24 | 13.24 | 13,281 | -0.07(-0.54%) |