Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.04 | 12.27 | 12.04 | 12.23 | 1,419,774 | +0.20(+1.69%) |
Jul 29, 2004 | 12.18 | 12.19 | 12.01 | 12.03 | 829,325 | -0.12(-1.01%) |
Jul 28, 2004 | 12.23 | 12.31 | 12.07 | 12.15 | 2,200,482 | -0.07(-0.60%) |
Jul 27, 2004 | 12.26 | 12.41 | 12.17 | 12.23 | 1,720,760 | -0.01(-0.04%) |
Jul 26, 2004 | 12.45 | 12.58 | 12.13 | 12.23 | 3,756,557 | -0.48(-3.78%) |
Jul 23, 2004 | 12.92 | 12.95 | 12.68 | 12.71 | 1,913,548 | -0.17(-1.31%) |
Jul 22, 2004 | 13.22 | 13.30 | 12.84 | 12.88 | 6,732,125 | -0.41(-3.12%) |
Jul 21, 2004 | 13.61 | 13.61 | 13.08 | 13.30 | 3,688,547 | -0.31(-2.31%) |
Jul 20, 2004 | 13.57 | 14.25 | 13.53 | 13.61 | 6,552,265 | +0.17(+1.24%) |
Jul 19, 2004 | 13.17 | 14.14 | 13.13 | 13.44 | 5,726,592 | +0.45(+3.48%) |
Jul 16, 2004 | 13.00 | 13.06 | 12.93 | 12.99 | 594,102 | +0.02(+0.19%) |
Jul 15, 2004 | 12.88 | 13.01 | 12.85 | 12.97 | 948,483 | +0.08(+0.65%) |
Jul 14, 2004 | 12.84 | 12.94 | 12.83 | 12.88 | 1,606,942 | +0.03(+0.22%) |
Jul 13, 2004 | 12.91 | 12.91 | 12.81 | 12.85 | 1,054,994 | -0.07(-0.55%) |
Jul 12, 2004 | 12.83 | 12.94 | 12.75 | 12.93 | 1,036,446 | +0.10(+0.75%) |
Jul 09, 2004 | 12.79 | 12.87 | 12.72 | 12.83 | 917,570 | -0.01(-0.04%) |
Jul 08, 2004 | 12.93 | 12.98 | 12.82 | 12.83 | 1,644,881 | -0.09(-0.72%) |
Jul 07, 2004 | 12.98 | 13.01 | 12.90 | 12.93 | 1,494,248 | -0.05(-0.40%) |
Jul 06, 2004 | 12.80 | 13.00 | 12.79 | 12.98 | 1,214,340 | +0.18(+1.39%) |
Jul 02, 2004 | 12.87 | 12.87 | 12.79 | 12.80 | 709,606 | -0.08(-0.64%) |
Jul 01, 2004 | 12.87 | 12.93 | 12.78 | 12.88 | 913,635 | +0.01(+0.10%) |
Jun 30, 2004 | 12.90 | 12.90 | 12.78 | 12.87 | 705,109 | +0.10(+0.79%) |
Jun 29, 2004 | 12.75 | 12.78 | 12.70 | 12.77 | 819,208 | +0.02(+0.15%) |
Jun 28, 2004 | 12.64 | 12.83 | 12.62 | 12.75 | 1,454,060 | +0.10(+0.76%) |
Jun 25, 2004 | 12.61 | 12.66 | 12.60 | 12.65 | 1,478,791 | +0.07(+0.59%) |
Jun 24, 2004 | 12.39 | 12.59 | 12.39 | 12.58 | 760,754 | +0.19(+1.52%) |
Jun 23, 2004 | 12.37 | 12.41 | 12.32 | 12.39 | 864,454 | +0.04(+0.33%) |
Jun 22, 2004 | 12.33 | 12.41 | 12.32 | 12.35 | 904,923 | +0.02(+0.19%) |
Jun 21, 2004 | 12.33 | 12.35 | 12.29 | 12.33 | 794,759 | +0.00(+0.03%) |
Jun 18, 2004 | 12.32 | 12.35 | 12.30 | 12.32 | 995,134 | +0.03(+0.22%) |
Jun 17, 2004 | 12.22 | 12.31 | 12.21 | 12.30 | 1,467,550 | +0.07(+0.60%) |
Jun 16, 2004 | 12.01 | 12.26 | 12.01 | 12.22 | 1,538,370 | +0.24(+1.97%) |
Jun 15, 2004 | 11.97 | 12.00 | 11.95 | 11.99 | 846,468 | +0.11(+0.93%) |
Jun 14, 2004 | 11.94 | 11.97 | 11.88 | 11.88 | 844,782 | -0.05(-0.42%) |
Jun 10, 2004 | 11.92 | 11.96 | 11.90 | 11.93 | 827,639 | +0.02(+0.16%) |
Jun 09, 2004 | 11.91 | 12.05 | 11.89 | 11.91 | 984,455 | -0.01(-0.04%) |
Jun 08, 2004 | 11.68 | 11.94 | 11.68 | 11.91 | 1,096,025 | +0.22(+1.84%) |
Jun 07, 2004 | 11.68 | 11.74 | 11.67 | 11.70 | 968,436 | +0.01(+0.11%) |
Jun 04, 2004 | 11.71 | 11.75 | 11.67 | 11.68 | 660,987 | -0.03(-0.23%) |
Jun 03, 2004 | 11.64 | 11.78 | 11.62 | 11.71 | 908,296 | +0.08(+0.66%) |
Jun 02, 2004 | 11.58 | 11.65 | 11.49 | 11.63 | 1,454,622 | +0.06(+0.55%) |
Jun 01, 2004 | 11.47 | 11.58 | 11.40 | 11.57 | 1,735,373 | +0.10(+0.90%) |
May 28, 2004 | 11.51 | 11.51 | 11.45 | 11.47 | 630,355 | -0.02(-0.22%) |
May 27, 2004 | 11.52 | 11.54 | 11.48 | 11.49 | 1,654,717 | +0.01(+0.06%) |
May 26, 2004 | 11.48 | 11.48 | 11.38 | 11.48 | 1,194,386 | -0.03(-0.29%) |
May 25, 2004 | 11.48 | 11.53 | 11.39 | 11.52 | 1,559,447 | +0.04(+0.31%) |
May 24, 2004 | 11.51 | 11.52 | 11.45 | 11.48 | 1,221,927 | +0.02(+0.22%) |
May 21, 2004 | 11.42 | 11.49 | 11.38 | 11.46 | 1,065,111 | +0.08(+0.69%) |
May 20, 2004 | 11.38 | 11.41 | 11.35 | 11.38 | 865,017 | +0.01(+0.09%) |
May 19, 2004 | 11.48 | 11.50 | 11.35 | 11.37 | 723,657 | -0.11(-0.98%) |
May 18, 2004 | 11.39 | 11.51 | 11.39 | 11.48 | 1,005,252 | +0.08(+0.67%) |
May 17, 2004 | 11.48 | 11.48 | 11.36 | 11.40 | 981,645 | -0.10(-0.85%) |
May 14, 2004 | 11.44 | 11.52 | 11.30 | 11.50 | 1,206,190 | +0.08(+0.68%) |
May 13, 2004 | 11.59 | 11.60 | 11.36 | 11.42 | 1,091,247 | -0.20(-1.68%) |
May 12, 2004 | 11.69 | 11.72 | 11.54 | 11.62 | 1,279,258 | -0.08(-0.70%) |
May 11, 2004 | 11.56 | 11.72 | 11.52 | 11.70 | 804,314 | +0.14(+1.18%) |
May 10, 2004 | 11.74 | 11.74 | 11.55 | 11.56 | 1,285,160 | -0.21(-1.81%) |
May 07, 2004 | 11.76 | 11.82 | 11.73 | 11.78 | 1,478,229 | -0.00(-0.02%) |
May 06, 2004 | 11.78 | 11.83 | 11.76 | 11.78 | 1,478,510 | +0.00(+0.03%) |
May 05, 2004 | 11.68 | 11.78 | 11.59 | 11.78 | 1,386,331 | +0.08(+0.70%) |
May 04, 2004 | 11.72 | 11.73 | 11.65 | 11.69 | 1,099,678 | +0.01(+0.05%) |