Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.13 | 12.28 | 12.01 | 12.27 | 397,257 | +0.10(+0.81%) |
Jul 29, 2004 | 12.16 | 12.35 | 11.75 | 12.17 | 336,363 | +0.15(+1.25%) |
Jul 28, 2004 | 12.28 | 12.30 | 11.75 | 12.02 | 273,382 | -0.20(-1.62%) |
Jul 27, 2004 | 11.85 | 12.28 | 11.75 | 12.22 | 844,504 | +0.42(+3.58%) |
Jul 26, 2004 | 11.90 | 12.10 | 11.69 | 11.80 | 498,166 | -0.14(-1.16%) |
Jul 23, 2004 | 11.87 | 12.39 | 11.75 | 11.94 | 913,981 | +0.30(+2.56%) |
Jul 22, 2004 | 11.89 | 11.89 | 11.35 | 11.64 | 944,254 | -0.20(-1.68%) |
Jul 21, 2004 | 12.20 | 12.24 | 11.68 | 11.84 | 1,095,617 | -0.41(-3.31%) |
Jul 20, 2004 | 11.90 | 12.31 | 11.83 | 12.24 | 486,219 | +0.38(+3.16%) |
Jul 19, 2004 | 11.96 | 12.09 | 11.61 | 11.87 | 460,818 | -0.10(-0.83%) |
Jul 16, 2004 | 12.52 | 12.57 | 11.88 | 11.97 | 674,467 | -0.52(-4.14%) |
Jul 15, 2004 | 12.54 | 12.59 | 12.34 | 12.48 | 383,570 | -0.16(-1.23%) |
Jul 14, 2004 | 12.81 | 12.89 | 12.55 | 12.64 | 448,059 | -0.10(-0.78%) |
Jul 13, 2004 | 12.66 | 12.88 | 12.50 | 12.74 | 288,460 | +0.15(+1.16%) |
Jul 12, 2004 | 12.68 | 12.74 | 12.47 | 12.59 | 200,774 | -0.14(-1.12%) |
Jul 09, 2004 | 12.56 | 12.78 | 12.35 | 12.73 | 309,570 | +0.23(+1.83%) |
Jul 08, 2004 | 12.79 | 12.86 | 12.45 | 12.51 | 522,175 | -0.38(-2.98%) |
Jul 07, 2004 | 12.70 | 12.99 | 12.68 | 12.89 | 234,526 | +0.13(+1.01%) |
Jul 06, 2004 | 12.87 | 12.97 | 12.63 | 12.76 | 753,802 | -0.15(-1.17%) |
Jul 02, 2004 | 12.94 | 13.09 | 12.85 | 12.91 | 178,620 | -0.09(-0.73%) |
Jul 01, 2004 | 13.04 | 13.10 | 12.81 | 13.01 | 385,658 | +0.00(+0.00%) |
Jun 30, 2004 | 13.04 | 13.08 | 12.79 | 13.01 | 314,674 | +0.06(+0.50%) |
Jun 29, 2004 | 13.26 | 13.34 | 12.83 | 12.94 | 455,018 | -0.24(-1.83%) |
Jun 28, 2004 | 13.34 | 13.51 | 13.10 | 13.18 | 539,109 | -0.01(-0.07%) |
Jun 25, 2004 | 13.41 | 13.79 | 13.09 | 13.19 | 1,393,821 | -0.45(-3.29%) |
Jun 24, 2004 | 13.77 | 13.96 | 13.46 | 13.64 | 586,780 | -0.06(-0.44%) |
Jun 23, 2004 | 13.69 | 13.77 | 13.45 | 13.70 | 357,125 | +0.06(+0.41%) |
Jun 22, 2004 | 13.62 | 13.84 | 13.49 | 13.64 | 364,548 | -0.09(-0.67%) |
Jun 21, 2004 | 13.89 | 13.99 | 13.56 | 13.74 | 481,232 | -0.23(-1.62%) |
Jun 18, 2004 | 13.85 | 14.02 | 13.77 | 13.96 | 277,326 | +0.04(+0.28%) |
Jun 17, 2004 | 13.96 | 14.02 | 13.81 | 13.92 | 226,291 | -0.00(-0.03%) |
Jun 16, 2004 | 14.07 | 14.14 | 13.81 | 13.93 | 320,009 | -0.21(-1.49%) |
Jun 15, 2004 | 14.03 | 14.21 | 13.94 | 14.14 | 205,529 | +0.12(+0.83%) |
Jun 14, 2004 | 14.34 | 14.34 | 13.92 | 14.02 | 222,347 | -0.28(-1.99%) |
Jun 10, 2004 | 14.29 | 14.41 | 14.08 | 14.31 | 262,131 | +0.02(+0.15%) |
Jun 09, 2004 | 14.28 | 14.62 | 14.27 | 14.29 | 336,247 | -0.06(-0.45%) |
Jun 08, 2004 | 14.51 | 14.53 | 14.23 | 14.35 | 385,890 | -0.14(-0.98%) |
Jun 07, 2004 | 14.27 | 14.55 | 14.23 | 14.49 | 401,780 | +0.25(+1.72%) |
Jun 04, 2004 | 14.53 | 14.61 | 14.23 | 14.25 | 705,783 | -0.19(-1.28%) |
Jun 03, 2004 | 14.70 | 14.70 | 14.14 | 14.43 | 1,770,316 | +0.19(+1.36%) |
Jun 02, 2004 | 14.13 | 14.48 | 14.12 | 14.24 | 242,877 | -0.02(-0.12%) |
Jun 01, 2004 | 14.31 | 14.37 | 14.03 | 14.26 | 542,589 | -0.09(-0.66%) |
May 28, 2004 | 14.15 | 14.36 | 13.89 | 14.35 | 350,746 | +0.24(+1.68%) |
May 27, 2004 | 13.84 | 14.18 | 13.84 | 14.11 | 515,100 | +0.21(+1.52%) |
May 26, 2004 | 14.09 | 14.10 | 13.85 | 13.90 | 350,050 | -0.16(-1.10%) |
May 25, 2004 | 13.66 | 14.13 | 13.58 | 14.06 | 379,858 | +0.35(+2.58%) |
May 24, 2004 | 13.44 | 13.79 | 13.42 | 13.70 | 345,178 | +0.25(+1.83%) |
May 21, 2004 | 13.47 | 13.69 | 13.15 | 13.46 | 892,175 | +0.02(+0.13%) |
May 20, 2004 | 13.62 | 13.64 | 13.02 | 13.44 | 893,567 | -0.12(-0.86%) |
May 19, 2004 | 13.35 | 13.74 | 13.34 | 13.56 | 947,269 | +0.17(+1.26%) |
May 18, 2004 | 13.04 | 13.39 | 12.95 | 13.39 | 409,783 | +0.44(+3.43%) |
May 17, 2004 | 12.88 | 13.04 | 12.55 | 12.95 | 373,363 | -0.03(-0.20%) |
May 14, 2004 | 13.26 | 13.36 | 12.96 | 12.97 | 323,373 | -0.28(-2.11%) |
May 13, 2004 | 13.22 | 13.36 | 13.04 | 13.25 | 342,163 | +0.10(+0.79%) |
May 12, 2004 | 13.18 | 13.27 | 12.47 | 13.15 | 596,871 | +0.03(+0.26%) |
May 11, 2004 | 13.14 | 13.58 | 12.93 | 13.11 | 410,363 | +0.00(+0.03%) |
May 10, 2004 | 13.26 | 13.34 | 12.83 | 13.11 | 541,429 | -0.21(-1.59%) |
May 07, 2004 | 13.54 | 13.93 | 13.15 | 13.32 | 355,849 | -0.25(-1.88%) |
May 06, 2004 | 13.81 | 13.95 | 13.28 | 13.58 | 520,783 | -0.28(-2.02%) |
May 05, 2004 | 13.97 | 14.05 | 13.65 | 13.85 | 506,981 | -0.15(-1.08%) |
May 04, 2004 | 14.39 | 14.71 | 13.88 | 14.01 | 753,918 | -0.44(-3.04%) |