Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.23 | 13.34 | 13.17 | 13.34 | 473,749 | +0.12(+0.88%) |
Jul 29, 2004 | 13.15 | 13.24 | 13.15 | 13.23 | 340,443 | +0.09(+0.65%) |
Jul 28, 2004 | 13.19 | 13.19 | 13.08 | 13.14 | 208,946 | -0.02(-0.12%) |
Jul 27, 2004 | 13.15 | 13.21 | 13.12 | 13.16 | 96,198 | +0.02(+0.18%) |
Jul 26, 2004 | 13.30 | 13.30 | 13.11 | 13.13 | 205,843 | -0.02(-0.12%) |
Jul 23, 2004 | 13.19 | 13.19 | 13.12 | 13.15 | 62,321 | -0.07(-0.53%) |
Jul 22, 2004 | 13.24 | 13.24 | 13.15 | 13.22 | 76,544 | -0.02(-0.18%) |
Jul 21, 2004 | 13.23 | 13.37 | 13.23 | 13.24 | 182,181 | +0.05(+0.41%) |
Jul 20, 2004 | 13.34 | 13.36 | 13.17 | 13.19 | 249,675 | -0.15(-1.16%) |
Jul 19, 2004 | 13.34 | 13.38 | 13.27 | 13.34 | 96,586 | +0.01(+0.06%) |
Jul 16, 2004 | 13.50 | 13.50 | 13.33 | 13.33 | 614,426 | -0.17(-1.26%) |
Jul 15, 2004 | 13.46 | 13.51 | 13.38 | 13.50 | 169,381 | +0.05(+0.34%) |
Jul 14, 2004 | 13.30 | 13.50 | 13.30 | 13.46 | 192,784 | +0.11(+0.81%) |
Jul 13, 2004 | 13.36 | 13.53 | 13.32 | 13.35 | 261,183 | -0.02(-0.12%) |
Jul 12, 2004 | 13.42 | 13.49 | 13.34 | 13.36 | 73,829 | +0.02(+0.17%) |
Jul 09, 2004 | 13.26 | 13.42 | 13.26 | 13.34 | 77,967 | +0.09(+0.70%) |
Jul 08, 2004 | 13.15 | 13.30 | 13.07 | 13.25 | 1,625,800 | +0.10(+0.76%) |
Jul 07, 2004 | 13.15 | 13.15 | 13.12 | 13.15 | 508,143 | +0.00(+0.00%) |
Jul 06, 2004 | 13.19 | 13.23 | 13.11 | 13.15 | 1,132,138 | -0.04(-0.29%) |
Jul 02, 2004 | 12.99 | 13.19 | 12.99 | 13.19 | 734,674 | +0.23(+1.79%) |
Jul 01, 2004 | 13.11 | 13.14 | 12.95 | 12.95 | 625,546 | -0.15(-1.18%) |
Jun 30, 2004 | 12.97 | 13.19 | 12.97 | 13.11 | 899,918 | +0.12(+0.95%) |
Jun 29, 2004 | 12.90 | 13.02 | 12.82 | 12.99 | 261,829 | +0.11(+0.84%) |
Jun 28, 2004 | 13.11 | 13.11 | 12.84 | 12.88 | 233,254 | -0.15(-1.13%) |
Jun 25, 2004 | 13.04 | 13.14 | 12.76 | 13.02 | 403,540 | -0.09(-0.71%) |
Jun 24, 2004 | 12.95 | 13.15 | 12.92 | 13.12 | 171,579 | +0.28(+2.17%) |
Jun 23, 2004 | 13.11 | 13.11 | 12.84 | 12.84 | 241,400 | -0.31(-2.35%) |
Jun 22, 2004 | 13.23 | 13.23 | 13.11 | 13.15 | 484,093 | -0.10(-0.76%) |
Jun 21, 2004 | 13.40 | 13.42 | 13.23 | 13.25 | 143,262 | -0.09(-0.70%) |
Jun 18, 2004 | 13.32 | 13.40 | 13.23 | 13.34 | 171,579 | +0.00(+0.00%) |
Jun 17, 2004 | 13.43 | 13.46 | 13.30 | 13.34 | 593,351 | -0.11(-0.81%) |
Jun 16, 2004 | 13.34 | 13.46 | 13.29 | 13.45 | 169,639 | +0.06(+0.46%) |
Jun 15, 2004 | 13.53 | 13.60 | 13.30 | 13.39 | 326,090 | -0.12(-0.92%) |
Jun 14, 2004 | 13.57 | 13.64 | 13.45 | 13.51 | 182,181 | -0.03(-0.23%) |
Jun 10, 2004 | 13.53 | 13.63 | 13.53 | 13.54 | 90,121 | -0.07(-0.51%) |
Jun 09, 2004 | 13.65 | 13.72 | 13.61 | 13.61 | 96,844 | -0.04(-0.28%) |
Jun 08, 2004 | 13.46 | 13.67 | 13.46 | 13.65 | 406,773 | +0.09(+0.63%) |
Jun 07, 2004 | 13.38 | 13.68 | 13.34 | 13.57 | 275,793 | +0.11(+0.80%) |
Jun 04, 2004 | 13.38 | 13.50 | 13.30 | 13.46 | 348,330 | +0.17(+1.28%) |
Jun 03, 2004 | 13.19 | 13.33 | 13.06 | 13.29 | 353,243 | +0.14(+1.06%) |
Jun 02, 2004 | 13.15 | 13.42 | 13.02 | 13.15 | 421,513 | +0.06(+0.47%) |
Jun 01, 2004 | 13.15 | 13.15 | 13.03 | 13.09 | 345,227 | -0.06(-0.47%) |
May 28, 2004 | 13.15 | 13.19 | 13.03 | 13.15 | 507,367 | +0.00(+0.00%) |
May 27, 2004 | 12.95 | 13.19 | 12.95 | 13.15 | 522,236 | +0.20(+1.55%) |
May 26, 2004 | 12.95 | 13.15 | 12.80 | 12.95 | 219,548 | -0.09(-0.65%) |
May 25, 2004 | 12.72 | 13.03 | 12.68 | 13.03 | 405,480 | +0.25(+1.94%) |
May 24, 2004 | 12.68 | 12.92 | 12.65 | 12.78 | 262,605 | -0.03(-0.24%) |
May 21, 2004 | 12.76 | 12.90 | 12.61 | 12.82 | 352,726 | -0.04(-0.30%) |
May 20, 2004 | 12.76 | 12.88 | 12.76 | 12.85 | 202,222 | +0.09(+0.73%) |
May 19, 2004 | 12.65 | 12.95 | 12.65 | 12.76 | 271,526 | +0.08(+0.61%) |
May 18, 2004 | 12.68 | 12.78 | 12.49 | 12.68 | 679,981 | -0.09(-0.73%) |
May 17, 2004 | 12.99 | 13.00 | 12.76 | 12.78 | 499,221 | -0.22(-1.73%) |
May 14, 2004 | 13.19 | 13.23 | 12.99 | 13.00 | 1,288,589 | -0.19(-1.41%) |
May 13, 2004 | 13.26 | 13.32 | 13.19 | 13.19 | 182,828 | -0.09(-0.70%) |
May 12, 2004 | 13.36 | 13.40 | 13.26 | 13.28 | 526,115 | -0.11(-0.81%) |
May 11, 2004 | 13.36 | 13.57 | 13.36 | 13.39 | 632,011 | +0.04(+0.29%) |
May 10, 2004 | 13.53 | 13.53 | 13.34 | 13.35 | 888,281 | -0.20(-1.48%) |
May 07, 2004 | 13.65 | 13.65 | 13.53 | 13.55 | 448,666 | -0.14(-1.02%) |
May 06, 2004 | 13.70 | 13.72 | 13.60 | 13.69 | 578,611 | -0.05(-0.34%) |
May 05, 2004 | 13.73 | 13.77 | 13.73 | 13.74 | 369,793 | -0.03(-0.22%) |
May 04, 2004 | 13.81 | 13.82 | 13.53 | 13.77 | 1,670,796 | -0.04(-0.28%) |