Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.73 | 11.81 | 11.60 | 11.72 | 657,426 | +0.00(+0.00%) |
Jul 29, 2004 | 11.60 | 11.74 | 11.53 | 11.72 | 698,745 | +0.15(+1.30%) |
Jul 28, 2004 | 11.43 | 11.64 | 11.30 | 11.57 | 550,175 | +0.14(+1.25%) |
Jul 27, 2004 | 11.19 | 11.53 | 11.19 | 11.43 | 655,229 | +0.24(+2.14%) |
Jul 26, 2004 | 11.34 | 11.41 | 11.15 | 11.19 | 679,111 | -0.15(-1.32%) |
Jul 23, 2004 | 11.47 | 11.50 | 11.33 | 11.34 | 776,399 | -0.17(-1.48%) |
Jul 22, 2004 | 11.62 | 11.83 | 11.47 | 11.51 | 900,354 | -0.23(-1.98%) |
Jul 21, 2004 | 12.18 | 12.22 | 11.58 | 11.74 | 1,964,808 | -0.07(-0.63%) |
Jul 20, 2004 | 11.71 | 11.81 | 11.60 | 11.81 | 495,231 | +0.12(+1.05%) |
Jul 19, 2004 | 11.67 | 11.74 | 11.53 | 11.69 | 425,342 | +0.09(+0.76%) |
Jul 16, 2004 | 11.75 | 11.77 | 11.54 | 11.60 | 401,020 | -0.03(-0.23%) |
Jul 15, 2004 | 11.68 | 11.72 | 11.53 | 11.63 | 708,561 | -0.04(-0.35%) |
Jul 14, 2004 | 11.64 | 11.82 | 11.60 | 11.67 | 691,858 | -0.02(-0.18%) |
Jul 13, 2004 | 11.85 | 11.85 | 11.64 | 11.69 | 738,744 | -0.16(-1.33%) |
Jul 12, 2004 | 11.78 | 11.94 | 11.60 | 11.85 | 650,833 | +0.03(+0.23%) |
Jul 09, 2004 | 11.71 | 11.88 | 11.69 | 11.82 | 1,316,026 | +0.18(+1.58%) |
Jul 08, 2004 | 12.54 | 12.54 | 11.45 | 11.64 | 2,516,156 | -0.98(-7.74%) |
Jul 07, 2004 | 12.56 | 12.72 | 12.52 | 12.61 | 527,758 | +0.02(+0.16%) |
Jul 06, 2004 | 12.93 | 12.93 | 12.50 | 12.59 | 570,981 | -0.33(-2.59%) |
Jul 02, 2004 | 13.12 | 13.20 | 12.93 | 12.93 | 394,573 | -0.14(-1.04%) |
Jul 01, 2004 | 13.27 | 13.47 | 13.03 | 13.06 | 356,332 | -0.20(-1.49%) |
Jun 30, 2004 | 13.17 | 13.27 | 13.13 | 13.26 | 468,711 | +0.09(+0.67%) |
Jun 29, 2004 | 12.99 | 13.17 | 12.97 | 13.17 | 455,524 | +0.23(+1.79%) |
Jun 28, 2004 | 13.14 | 13.15 | 12.93 | 12.94 | 401,020 | -0.16(-1.25%) |
Jun 25, 2004 | 12.83 | 13.10 | 12.83 | 13.10 | 854,640 | +0.22(+1.69%) |
Jun 24, 2004 | 12.88 | 12.97 | 12.76 | 12.89 | 340,801 | +0.07(+0.53%) |
Jun 23, 2004 | 12.69 | 12.90 | 12.61 | 12.82 | 478,967 | +0.10(+0.75%) |
Jun 22, 2004 | 12.66 | 12.79 | 12.59 | 12.72 | 318,823 | +0.00(+0.00%) |
Jun 21, 2004 | 12.73 | 12.82 | 12.64 | 12.72 | 270,472 | -0.04(-0.32%) |
Jun 18, 2004 | 12.68 | 12.76 | 12.56 | 12.76 | 444,829 | +0.08(+0.65%) |
Jun 17, 2004 | 12.64 | 12.70 | 12.52 | 12.68 | 346,808 | +0.10(+0.81%) |
Jun 16, 2004 | 12.59 | 12.66 | 12.46 | 12.58 | 380,507 | +0.04(+0.33%) |
Jun 15, 2004 | 12.46 | 12.56 | 12.36 | 12.54 | 425,635 | +0.20(+1.66%) |
Jun 14, 2004 | 12.51 | 12.51 | 12.26 | 12.33 | 403,804 | -0.33(-2.59%) |
Jun 10, 2004 | 12.69 | 12.76 | 12.56 | 12.66 | 358,236 | -0.05(-0.43%) |
Jun 09, 2004 | 12.72 | 12.82 | 12.66 | 12.72 | 262,853 | -0.10(-0.80%) |
Jun 08, 2004 | 12.83 | 12.85 | 12.66 | 12.82 | 284,245 | -0.01(-0.11%) |
Jun 07, 2004 | 12.66 | 12.83 | 12.56 | 12.83 | 332,010 | +0.25(+1.95%) |
Jun 04, 2004 | 12.59 | 12.63 | 12.41 | 12.59 | 303,732 | +0.09(+0.71%) |
Jun 03, 2004 | 12.63 | 12.64 | 12.48 | 12.50 | 331,131 | -0.25(-1.93%) |
Jun 02, 2004 | 12.75 | 12.82 | 12.59 | 12.74 | 274,428 | -0.01(-0.05%) |
Jun 01, 2004 | 12.48 | 12.75 | 12.41 | 12.75 | 520,872 | +0.28(+2.24%) |
May 28, 2004 | 12.42 | 12.62 | 12.34 | 12.47 | 382,851 | +0.08(+0.66%) |
May 27, 2004 | 12.47 | 12.52 | 12.24 | 12.39 | 495,231 | -0.06(-0.49%) |
May 26, 2004 | 12.59 | 12.63 | 12.41 | 12.45 | 605,999 | -0.14(-1.14%) |
May 25, 2004 | 12.24 | 12.62 | 12.16 | 12.59 | 670,467 | +0.35(+2.90%) |
May 24, 2004 | 12.18 | 12.27 | 11.98 | 12.24 | 372,449 | +0.16(+1.30%) |
May 21, 2004 | 12.18 | 12.19 | 11.97 | 12.08 | 344,464 | -0.01(-0.11%) |
May 20, 2004 | 11.97 | 12.12 | 11.96 | 12.09 | 390,470 | +0.08(+0.68%) |
May 19, 2004 | 11.86 | 12.14 | 11.81 | 12.01 | 831,637 | +0.17(+1.44%) |
May 18, 2004 | 11.96 | 11.96 | 11.81 | 11.84 | 492,447 | +0.03(+0.23%) |
May 17, 2004 | 11.77 | 11.86 | 11.60 | 11.81 | 631,053 | -0.10(-0.80%) |
May 14, 2004 | 11.96 | 12.03 | 11.71 | 11.91 | 793,395 | -0.10(-0.85%) |
May 13, 2004 | 12.14 | 12.20 | 11.93 | 12.01 | 481,019 | -0.12(-1.01%) |
May 12, 2004 | 12.22 | 12.22 | 11.71 | 12.13 | 862,259 | -0.06(-0.50%) |
May 11, 2004 | 12.07 | 12.31 | 11.97 | 12.20 | 601,603 | +0.25(+2.06%) |
May 10, 2004 | 12.28 | 12.28 | 11.88 | 11.95 | 601,750 | -0.33(-2.72%) |
May 07, 2004 | 12.41 | 12.63 | 12.07 | 12.29 | 885,848 | -0.12(-0.94%) |
May 06, 2004 | 12.63 | 12.63 | 12.31 | 12.40 | 648,635 | -0.23(-1.84%) |
May 05, 2004 | 12.80 | 12.80 | 12.63 | 12.63 | 509,150 | -0.14(-1.07%) |
May 04, 2004 | 12.66 | 12.80 | 12.57 | 12.77 | 695,521 | +0.11(+0.86%) |