Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.02 | 13.03 | 12.87 | 12.98 | 19,723 | -0.04(-0.28%) |
Jul 29, 2004 | 12.92 | 13.03 | 12.66 | 13.02 | 31,946 | +0.06(+0.44%) |
Jul 28, 2004 | 13.50 | 13.50 | 12.94 | 12.96 | 99,311 | -0.48(-3.54%) |
Jul 27, 2004 | 12.72 | 13.43 | 12.72 | 13.43 | 12,500 | +1.01(+8.11%) |
Jul 26, 2004 | 12.39 | 12.53 | 12.39 | 12.43 | 19,862 | +0.08(+0.64%) |
Jul 23, 2004 | 12.24 | 12.53 | 12.17 | 12.35 | 35,418 | +0.15(+1.24%) |
Jul 22, 2004 | 12.25 | 12.39 | 12.02 | 12.20 | 17,639 | -0.19(-1.57%) |
Jul 21, 2004 | 12.96 | 12.96 | 12.27 | 12.39 | 17,917 | -0.30(-2.33%) |
Jul 20, 2004 | 12.48 | 12.69 | 12.40 | 12.69 | 14,862 | +0.30(+2.38%) |
Jul 19, 2004 | 12.43 | 12.54 | 12.29 | 12.39 | 7,083 | -0.10(-0.81%) |
Jul 16, 2004 | 12.76 | 13.00 | 12.49 | 12.49 | 10,833 | -0.37(-2.91%) |
Jul 15, 2004 | 12.87 | 13.00 | 12.80 | 12.87 | 5,833 | +0.10(+0.79%) |
Jul 14, 2004 | 12.95 | 13.15 | 12.71 | 12.76 | 8,889 | -0.30(-2.26%) |
Jul 13, 2004 | 12.64 | 13.12 | 12.64 | 13.06 | 3,889 | +0.17(+1.34%) |
Jul 12, 2004 | 12.82 | 13.09 | 12.76 | 12.89 | 6,667 | -0.02(-0.17%) |
Jul 09, 2004 | 12.83 | 12.99 | 12.79 | 12.91 | 5,833 | +0.13(+1.01%) |
Jul 08, 2004 | 13.05 | 13.31 | 12.78 | 12.78 | 11,945 | -0.37(-2.79%) |
Jul 07, 2004 | 12.96 | 13.29 | 12.96 | 13.15 | 7,500 | +0.00(+0.00%) |
Jul 06, 2004 | 13.21 | 13.39 | 13.04 | 13.15 | 7,778 | -0.18(-1.35%) |
Jul 02, 2004 | 13.02 | 13.33 | 13.02 | 13.33 | 6,667 | +0.30(+2.27%) |
Jul 01, 2004 | 13.60 | 13.61 | 13.03 | 13.03 | 19,862 | -0.37(-2.74%) |
Jun 30, 2004 | 13.58 | 13.67 | 13.40 | 13.40 | 31,251 | -0.19(-1.43%) |
Jun 29, 2004 | 13.57 | 13.75 | 13.50 | 13.59 | 57,920 | +0.01(+0.05%) |
Jun 28, 2004 | 13.48 | 13.75 | 13.48 | 13.59 | 114,868 | -0.19(-1.41%) |
Jun 25, 2004 | 13.61 | 13.79 | 13.31 | 13.78 | 91,394 | +0.22(+1.59%) |
Jun 24, 2004 | 13.61 | 13.67 | 13.40 | 13.56 | 24,862 | +0.08(+0.59%) |
Jun 23, 2004 | 13.10 | 13.61 | 13.10 | 13.48 | 14,862 | +0.14(+1.02%) |
Jun 22, 2004 | 13.36 | 13.36 | 12.96 | 13.35 | 13,056 | +0.09(+0.71%) |
Jun 21, 2004 | 13.50 | 13.64 | 13.19 | 13.25 | 31,112 | -0.24(-1.76%) |
Jun 18, 2004 | 13.27 | 13.68 | 13.14 | 13.49 | 300,712 | +0.35(+2.69%) |
Jun 17, 2004 | 13.21 | 13.21 | 12.80 | 13.14 | 6,528 | -0.02(-0.16%) |
Jun 16, 2004 | 12.87 | 13.18 | 12.87 | 13.16 | 10,139 | +0.24(+1.84%) |
Jun 15, 2004 | 12.46 | 13.03 | 12.30 | 12.92 | 11,806 | +0.34(+2.69%) |
Jun 14, 2004 | 13.18 | 13.20 | 12.58 | 12.58 | 25,001 | -0.52(-3.96%) |
Jun 10, 2004 | 12.74 | 13.19 | 12.74 | 13.10 | 26,112 | +0.26(+2.02%) |
Jun 09, 2004 | 12.82 | 13.21 | 12.69 | 12.84 | 11,250 | -0.25(-1.92%) |
Jun 08, 2004 | 13.02 | 13.24 | 12.87 | 13.10 | 12,639 | -0.10(-0.76%) |
Jun 07, 2004 | 12.78 | 13.23 | 12.78 | 13.20 | 28,057 | +0.47(+3.68%) |
Jun 04, 2004 | 12.83 | 13.18 | 12.18 | 12.73 | 24,862 | +0.06(+0.45%) |
Jun 03, 2004 | 13.03 | 13.24 | 12.67 | 12.67 | 11,111 | -0.37(-2.82%) |
Jun 02, 2004 | 12.95 | 13.27 | 12.91 | 13.04 | 6,250 | -0.10(-0.77%) |
Jun 01, 2004 | 13.07 | 13.15 | 12.95 | 13.14 | 6,667 | +0.14(+1.11%) |
May 28, 2004 | 13.14 | 13.25 | 13.00 | 13.00 | 7,500 | -0.11(-0.82%) |
May 27, 2004 | 12.66 | 13.23 | 12.66 | 13.10 | 6,250 | +0.04(+0.33%) |
May 26, 2004 | 13.02 | 13.15 | 12.91 | 13.06 | 8,056 | -0.06(-0.49%) |
May 25, 2004 | 12.61 | 13.12 | 12.33 | 13.12 | 20,834 | +0.39(+3.05%) |
May 24, 2004 | 12.27 | 12.84 | 12.07 | 12.74 | 21,390 | +0.40(+3.27%) |
May 21, 2004 | 12.16 | 12.35 | 12.12 | 12.33 | 8,333 | +0.22(+1.78%) |
May 20, 2004 | 12.19 | 12.47 | 12.06 | 12.12 | 31,529 | -0.12(-1.00%) |
May 19, 2004 | 12.28 | 12.55 | 12.24 | 12.24 | 14,167 | -0.04(-0.29%) |
May 18, 2004 | 12.03 | 12.28 | 12.03 | 12.28 | 12,917 | +0.11(+0.89%) |
May 17, 2004 | 12.36 | 12.36 | 11.93 | 12.17 | 34,168 | -0.33(-2.65%) |
May 14, 2004 | 12.27 | 12.58 | 12.16 | 12.50 | 12,778 | +0.30(+2.42%) |
May 13, 2004 | 12.60 | 12.60 | 12.11 | 12.20 | 20,279 | -0.15(-1.22%) |
May 12, 2004 | 12.24 | 12.36 | 11.87 | 12.35 | 23,612 | +0.03(+0.24%) |
May 11, 2004 | 12.07 | 12.42 | 12.02 | 12.32 | 31,390 | +0.26(+2.14%) |
May 10, 2004 | 12.15 | 12.31 | 12.07 | 12.07 | 13,750 | -0.15(-1.24%) |
May 07, 2004 | 12.71 | 12.84 | 12.22 | 12.22 | 21,667 | -0.40(-3.19%) |
May 06, 2004 | 12.53 | 12.72 | 12.53 | 12.62 | 69,587 | +0.02(+0.17%) |
May 05, 2004 | 12.53 | 12.92 | 12.53 | 12.60 | 11,111 | +0.07(+0.57%) |
May 04, 2004 | 12.87 | 12.87 | 12.53 | 12.53 | 43,474 | -0.32(-2.52%) |