Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.44 | 13.89 | 13.38 | 13.89 | 3,262,054 | +0.49(+3.67%) |
Jul 29, 2004 | 13.40 | 13.53 | 13.28 | 13.40 | 1,065,125 | -0.04(-0.30%) |
Jul 28, 2004 | 13.21 | 13.45 | 13.18 | 13.44 | 2,163,590 | -0.02(-0.14%) |
Jul 27, 2004 | 13.36 | 13.50 | 13.36 | 13.46 | 1,067,577 | +0.20(+1.54%) |
Jul 26, 2004 | 13.29 | 13.38 | 13.18 | 13.25 | 514,790 | -0.04(-0.29%) |
Jul 23, 2004 | 13.47 | 13.48 | 13.29 | 13.29 | 974,669 | -0.13(-0.94%) |
Jul 22, 2004 | 13.38 | 13.50 | 13.30 | 13.42 | 951,381 | +0.03(+0.26%) |
Jul 21, 2004 | 13.54 | 13.65 | 13.37 | 13.38 | 732,718 | -0.13(-0.94%) |
Jul 20, 2004 | 13.38 | 13.57 | 13.34 | 13.51 | 1,476,712 | +0.17(+1.30%) |
Jul 19, 2004 | 13.29 | 13.43 | 13.27 | 13.34 | 728,060 | +0.03(+0.21%) |
Jul 16, 2004 | 13.30 | 13.36 | 13.20 | 13.31 | 925,396 | +0.04(+0.31%) |
Jul 15, 2004 | 13.29 | 13.35 | 13.24 | 13.27 | 951,381 | -0.03(-0.23%) |
Jul 14, 2004 | 13.31 | 13.44 | 13.20 | 13.30 | 746,691 | -0.06(-0.44%) |
Jul 13, 2004 | 13.30 | 13.39 | 13.28 | 13.36 | 534,401 | +0.03(+0.26%) |
Jul 12, 2004 | 13.35 | 13.39 | 13.24 | 13.32 | 683,445 | -0.02(-0.17%) |
Jul 09, 2004 | 13.44 | 13.53 | 13.33 | 13.35 | 924,906 | -0.09(-0.70%) |
Jul 08, 2004 | 13.43 | 13.50 | 13.38 | 13.44 | 1,168,328 | -0.02(-0.17%) |
Jul 07, 2004 | 13.28 | 13.48 | 13.28 | 13.46 | 1,993,709 | +0.15(+1.13%) |
Jul 06, 2004 | 13.34 | 13.39 | 13.25 | 13.31 | 1,109,740 | -0.10(-0.76%) |
Jul 02, 2004 | 13.44 | 13.46 | 13.35 | 13.41 | 836,656 | -0.03(-0.20%) |
Jul 01, 2004 | 13.19 | 13.48 | 13.18 | 13.44 | 2,361,171 | +0.25(+1.90%) |
Jun 30, 2004 | 13.28 | 13.29 | 13.19 | 13.19 | 1,371,303 | -0.03(-0.22%) |
Jun 29, 2004 | 13.21 | 13.26 | 13.18 | 13.22 | 967,315 | +0.02(+0.18%) |
Jun 28, 2004 | 13.26 | 13.31 | 13.15 | 13.19 | 1,578,445 | -0.03(-0.25%) |
Jun 25, 2004 | 13.33 | 13.33 | 13.21 | 13.23 | 1,137,931 | -0.08(-0.57%) |
Jun 24, 2004 | 13.42 | 13.45 | 13.25 | 13.30 | 2,260,910 | -0.06(-0.47%) |
Jun 23, 2004 | 13.38 | 13.39 | 13.23 | 13.36 | 1,151,414 | -0.02(-0.12%) |
Jun 22, 2004 | 13.37 | 13.40 | 13.22 | 13.38 | 1,269,571 | -0.06(-0.46%) |
Jun 21, 2004 | 13.35 | 13.47 | 13.32 | 13.44 | 823,664 | +0.08(+0.58%) |
Jun 18, 2004 | 13.25 | 13.49 | 13.23 | 13.36 | 1,026,393 | +0.03(+0.23%) |
Jun 17, 2004 | 13.52 | 13.52 | 13.29 | 13.33 | 1,497,794 | -0.19(-1.39%) |
Jun 16, 2004 | 13.53 | 13.58 | 13.41 | 13.52 | 664,079 | +0.03(+0.20%) |
Jun 15, 2004 | 13.41 | 13.62 | 13.38 | 13.49 | 1,248,734 | +0.22(+1.64%) |
Jun 14, 2004 | 13.46 | 13.46 | 13.20 | 13.28 | 1,544,125 | -0.19(-1.38%) |
Jun 10, 2004 | 13.53 | 13.53 | 13.40 | 13.46 | 1,041,347 | -0.06(-0.47%) |
Jun 09, 2004 | 13.57 | 13.66 | 13.49 | 13.53 | 954,078 | -0.11(-0.84%) |
Jun 08, 2004 | 13.36 | 13.64 | 13.35 | 13.64 | 1,466,907 | +0.24(+1.80%) |
Jun 07, 2004 | 13.45 | 13.45 | 13.32 | 13.40 | 1,063,900 | -0.02(-0.14%) |
Jun 04, 2004 | 13.36 | 13.50 | 13.31 | 13.42 | 931,035 | +0.10(+0.75%) |
Jun 03, 2004 | 13.47 | 13.47 | 13.30 | 13.32 | 1,256,823 | -0.16(-1.20%) |
Jun 02, 2004 | 13.36 | 13.54 | 13.30 | 13.48 | 2,155,010 | +0.17(+1.27%) |
Jun 01, 2004 | 13.34 | 13.35 | 13.24 | 13.31 | 1,604,429 | -0.03(-0.21%) |
May 28, 2004 | 13.35 | 13.38 | 13.28 | 13.34 | 882,497 | -0.01(-0.08%) |
May 27, 2004 | 13.40 | 13.43 | 13.33 | 13.35 | 1,098,709 | -0.05(-0.37%) |
May 26, 2004 | 13.30 | 13.45 | 13.30 | 13.40 | 1,348,995 | +0.01(+0.09%) |
May 25, 2004 | 13.21 | 13.39 | 13.13 | 13.38 | 1,988,316 | +0.21(+1.56%) |
May 24, 2004 | 13.09 | 13.29 | 13.07 | 13.18 | 1,716,458 | +0.13(+1.03%) |
May 21, 2004 | 13.25 | 13.26 | 13.03 | 13.04 | 2,775,945 | -0.18(-1.37%) |
May 20, 2004 | 13.27 | 13.33 | 13.22 | 13.23 | 1,506,619 | -0.05(-0.37%) |
May 19, 2004 | 13.24 | 13.41 | 13.23 | 13.27 | 1,812,307 | +0.04(+0.28%) |
May 18, 2004 | 12.95 | 13.26 | 12.95 | 13.24 | 1,800,540 | +0.27(+2.08%) |
May 17, 2004 | 12.75 | 13.04 | 12.73 | 12.97 | 1,726,508 | -0.02(-0.19%) |
May 14, 2004 | 12.81 | 13.04 | 12.80 | 12.99 | 1,467,397 | +0.09(+0.68%) |
May 13, 2004 | 12.92 | 13.08 | 12.88 | 12.90 | 2,135,889 | -0.12(-0.91%) |
May 12, 2004 | 12.82 | 13.03 | 12.78 | 13.02 | 1,262,216 | +0.11(+0.84%) |
May 11, 2004 | 12.87 | 12.96 | 12.83 | 12.92 | 1,385,766 | -0.02(-0.16%) |
May 10, 2004 | 12.69 | 13.01 | 12.59 | 12.94 | 2,340,089 | +0.19(+1.52%) |
May 07, 2004 | 13.17 | 13.23 | 12.74 | 12.74 | 2,304,789 | -0.55(-4.16%) |
May 06, 2004 | 13.25 | 13.34 | 13.16 | 13.29 | 1,065,125 | +0.00(+0.03%) |
May 05, 2004 | 13.36 | 13.44 | 13.27 | 13.29 | 1,257,314 | -0.00(-0.02%) |
May 04, 2004 | 13.44 | 13.44 | 13.25 | 13.29 | 2,273,902 | -0.15(-1.09%) |