Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.17 | 13.29 | 13.12 | 13.29 | 475,631 | +0.12(+0.88%) |
Jul 29, 2004 | 13.10 | 13.19 | 13.10 | 13.17 | 341,795 | +0.08(+0.65%) |
Jul 28, 2004 | 13.13 | 13.13 | 13.03 | 13.09 | 209,776 | -0.02(-0.12%) |
Jul 27, 2004 | 13.10 | 13.16 | 13.07 | 13.10 | 96,580 | +0.02(+0.18%) |
Jul 26, 2004 | 13.25 | 13.25 | 13.06 | 13.08 | 206,660 | -0.02(-0.12%) |
Jul 23, 2004 | 13.13 | 13.13 | 13.06 | 13.10 | 62,569 | -0.07(-0.53%) |
Jul 22, 2004 | 13.19 | 13.19 | 13.10 | 13.17 | 76,848 | -0.02(-0.18%) |
Jul 21, 2004 | 13.17 | 13.32 | 13.17 | 13.19 | 182,905 | +0.05(+0.41%) |
Jul 20, 2004 | 13.29 | 13.30 | 13.12 | 13.13 | 250,667 | -0.15(-1.16%) |
Jul 19, 2004 | 13.29 | 13.33 | 13.22 | 13.29 | 96,969 | +0.01(+0.06%) |
Jul 16, 2004 | 13.44 | 13.44 | 13.28 | 13.28 | 616,866 | -0.17(-1.26%) |
Jul 15, 2004 | 13.40 | 13.46 | 13.33 | 13.45 | 170,053 | +0.05(+0.34%) |
Jul 14, 2004 | 13.25 | 13.44 | 13.25 | 13.40 | 193,549 | +0.11(+0.81%) |
Jul 13, 2004 | 13.31 | 13.48 | 13.27 | 13.30 | 262,220 | -0.02(-0.12%) |
Jul 12, 2004 | 13.37 | 13.43 | 13.29 | 13.31 | 74,122 | +0.02(+0.17%) |
Jul 09, 2004 | 13.20 | 13.37 | 13.20 | 13.29 | 78,276 | +0.09(+0.70%) |
Jul 08, 2004 | 13.10 | 13.25 | 13.02 | 13.20 | 1,632,256 | +0.10(+0.76%) |
Jul 07, 2004 | 13.10 | 13.10 | 13.07 | 13.10 | 510,161 | +0.00(+0.00%) |
Jul 06, 2004 | 13.13 | 13.17 | 13.06 | 13.10 | 1,136,634 | -0.04(-0.29%) |
Jul 02, 2004 | 12.94 | 13.14 | 12.94 | 13.13 | 737,592 | +0.23(+1.79%) |
Jul 01, 2004 | 13.06 | 13.09 | 12.90 | 12.90 | 628,030 | -0.15(-1.18%) |
Jun 30, 2004 | 12.92 | 13.13 | 12.92 | 13.06 | 903,491 | +0.12(+0.95%) |
Jun 29, 2004 | 12.85 | 12.97 | 12.76 | 12.93 | 262,869 | +0.11(+0.84%) |
Jun 28, 2004 | 13.06 | 13.06 | 12.79 | 12.83 | 234,180 | -0.15(-1.13%) |
Jun 25, 2004 | 12.99 | 13.09 | 12.71 | 12.97 | 405,143 | -0.09(-0.71%) |
Jun 24, 2004 | 12.90 | 13.10 | 12.86 | 13.06 | 172,260 | +0.28(+2.17%) |
Jun 23, 2004 | 13.06 | 13.06 | 12.79 | 12.79 | 242,359 | -0.31(-2.35%) |
Jun 22, 2004 | 13.17 | 13.17 | 13.06 | 13.10 | 486,016 | -0.10(-0.76%) |
Jun 21, 2004 | 13.34 | 13.37 | 13.17 | 13.20 | 143,831 | -0.09(-0.70%) |
Jun 18, 2004 | 13.27 | 13.35 | 13.17 | 13.29 | 172,260 | +0.00(+0.00%) |
Jun 17, 2004 | 13.38 | 13.40 | 13.25 | 13.29 | 595,707 | -0.11(-0.81%) |
Jun 16, 2004 | 13.29 | 13.41 | 13.24 | 13.40 | 170,313 | +0.06(+0.46%) |
Jun 15, 2004 | 13.48 | 13.55 | 13.25 | 13.33 | 327,385 | -0.12(-0.92%) |
Jun 14, 2004 | 13.52 | 13.59 | 13.40 | 13.46 | 182,905 | -0.03(-0.23%) |
Jun 10, 2004 | 13.48 | 13.57 | 13.48 | 13.49 | 90,478 | -0.07(-0.51%) |
Jun 09, 2004 | 13.60 | 13.67 | 13.56 | 13.56 | 97,229 | -0.04(-0.28%) |
Jun 08, 2004 | 13.40 | 13.61 | 13.40 | 13.60 | 408,388 | +0.08(+0.63%) |
Jun 07, 2004 | 13.33 | 13.63 | 13.29 | 13.51 | 276,889 | +0.11(+0.80%) |
Jun 04, 2004 | 13.33 | 13.44 | 13.25 | 13.40 | 349,713 | +0.17(+1.28%) |
Jun 03, 2004 | 13.13 | 13.28 | 13.00 | 13.23 | 354,646 | +0.14(+1.06%) |
Jun 02, 2004 | 13.10 | 13.37 | 12.96 | 13.10 | 423,187 | +0.06(+0.47%) |
Jun 01, 2004 | 13.10 | 13.10 | 12.98 | 13.03 | 346,598 | -0.06(-0.47%) |
May 28, 2004 | 13.10 | 13.13 | 12.98 | 13.10 | 509,382 | +0.00(+0.00%) |
May 27, 2004 | 12.90 | 13.13 | 12.90 | 13.10 | 524,310 | +0.20(+1.55%) |
May 26, 2004 | 12.90 | 13.10 | 12.75 | 12.90 | 220,420 | -0.08(-0.65%) |
May 25, 2004 | 12.67 | 12.98 | 12.63 | 12.98 | 407,090 | +0.25(+1.94%) |
May 24, 2004 | 12.63 | 12.86 | 12.60 | 12.73 | 263,648 | -0.03(-0.24%) |
May 21, 2004 | 12.71 | 12.85 | 12.56 | 12.76 | 354,127 | -0.04(-0.30%) |
May 20, 2004 | 12.71 | 12.83 | 12.71 | 12.80 | 203,026 | +0.09(+0.73%) |
May 19, 2004 | 12.60 | 12.90 | 12.60 | 12.71 | 272,605 | +0.08(+0.61%) |
May 18, 2004 | 12.63 | 12.73 | 12.44 | 12.63 | 682,681 | -0.09(-0.73%) |
May 17, 2004 | 12.94 | 12.95 | 12.71 | 12.73 | 501,204 | -0.22(-1.73%) |
May 14, 2004 | 13.13 | 13.18 | 12.94 | 12.95 | 1,293,706 | -0.18(-1.41%) |
May 13, 2004 | 13.21 | 13.27 | 13.13 | 13.13 | 183,554 | -0.09(-0.70%) |
May 12, 2004 | 13.30 | 13.34 | 13.21 | 13.23 | 528,205 | -0.11(-0.81%) |
May 11, 2004 | 13.31 | 13.52 | 13.30 | 13.33 | 634,521 | +0.04(+0.29%) |
May 10, 2004 | 13.48 | 13.48 | 13.29 | 13.30 | 891,808 | -0.20(-1.48%) |
May 07, 2004 | 13.60 | 13.60 | 13.48 | 13.50 | 450,447 | -0.14(-1.02%) |
May 06, 2004 | 13.65 | 13.67 | 13.55 | 13.64 | 580,908 | -0.05(-0.34%) |
May 05, 2004 | 13.67 | 13.72 | 13.67 | 13.68 | 371,262 | -0.03(-0.22%) |
May 04, 2004 | 13.75 | 13.77 | 13.48 | 13.71 | 1,677,431 | -0.04(-0.28%) |
May 03, 2004 | 13.75 | 13.81 | 13.67 | 13.75 | 768,876 | +0.12(+0.85%) |
Apr 30, 2004 | 13.56 | 13.70 | 13.56 | 13.64 | 426,822 | +0.06(+0.45%) |
Apr 29, 2004 | 13.71 | 13.71 | 13.56 | 13.57 | 759,270 | -0.18(-1.29%) |
Apr 28, 2004 | 13.87 | 13.89 | 13.71 | 13.75 | 1,037,717 | -0.12(-0.83%) |
Apr 27, 2004 | 13.70 | 13.94 | 13.67 | 13.87 | 1,695,475 | +0.15(+1.12%) |
Apr 26, 2004 | 13.87 | 13.90 | 13.56 | 13.71 | 7,664,103 | -0.15(-1.11%) |