Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.18 | 12.44 | 12.12 | 12.44 | 97,135 | +0.28(+2.33%) |
Jul 29, 2004 | 12.16 | 12.19 | 11.90 | 12.16 | 84,269 | +0.06(+0.53%) |
Jul 28, 2004 | 11.98 | 12.20 | 11.92 | 12.09 | 126,686 | +0.11(+0.94%) |
Jul 27, 2004 | 11.95 | 12.02 | 11.60 | 11.98 | 135,735 | +0.03(+0.24%) |
Jul 26, 2004 | 11.95 | 12.02 | 11.95 | 11.95 | 72,392 | -0.03(-0.24%) |
Jul 23, 2004 | 11.85 | 12.16 | 11.73 | 11.98 | 166,842 | +0.17(+1.44%) |
Jul 22, 2004 | 12.40 | 12.51 | 11.81 | 11.81 | 135,170 | -0.63(-5.06%) |
Jul 21, 2004 | 12.66 | 12.66 | 12.31 | 12.44 | 142,239 | -0.26(-2.06%) |
Jul 20, 2004 | 12.52 | 12.70 | 12.31 | 12.70 | 66,171 | +0.16(+1.24%) |
Jul 19, 2004 | 12.77 | 12.84 | 12.49 | 12.55 | 78,755 | -0.15(-1.17%) |
Jul 16, 2004 | 13.43 | 13.43 | 12.31 | 12.70 | 138,139 | -0.74(-5.48%) |
Jul 15, 2004 | 11.46 | 13.93 | 11.46 | 13.43 | 568,818 | +2.15(+19.06%) |
Jul 14, 2004 | 11.34 | 11.54 | 11.27 | 11.28 | 41,286 | -0.06(-0.56%) |
Jul 13, 2004 | 11.63 | 11.74 | 11.30 | 11.34 | 69,423 | -0.26(-2.25%) |
Jul 12, 2004 | 11.63 | 11.78 | 11.57 | 11.61 | 27,995 | +0.04(+0.37%) |
Jul 09, 2004 | 11.67 | 11.70 | 11.56 | 11.56 | 43,548 | -0.10(-0.85%) |
Jul 08, 2004 | 11.65 | 11.80 | 11.63 | 11.66 | 76,351 | +0.02(+0.18%) |
Jul 07, 2004 | 11.67 | 11.69 | 11.56 | 11.64 | 61,929 | -0.01(-0.06%) |
Jul 06, 2004 | 11.92 | 11.95 | 11.65 | 11.65 | 92,752 | -0.32(-2.66%) |
Jul 02, 2004 | 11.88 | 12.02 | 11.88 | 11.97 | 39,024 | +0.11(+0.95%) |
Jul 01, 2004 | 12.20 | 12.24 | 11.84 | 11.85 | 63,484 | -0.35(-2.84%) |
Jun 30, 2004 | 12.24 | 12.32 | 12.16 | 12.20 | 69,564 | -0.01(-0.06%) |
Jun 29, 2004 | 12.03 | 12.21 | 12.02 | 12.21 | 105,902 | +0.18(+1.53%) |
Jun 28, 2004 | 12.06 | 12.08 | 11.89 | 12.02 | 109,012 | -0.11(-0.87%) |
Jun 25, 2004 | 11.42 | 12.13 | 11.42 | 12.13 | 118,910 | +0.67(+5.86%) |
Jun 24, 2004 | 11.51 | 11.53 | 11.42 | 11.46 | 44,679 | -0.05(-0.43%) |
Jun 23, 2004 | 11.21 | 11.53 | 11.18 | 11.51 | 69,140 | +0.30(+2.65%) |
Jun 22, 2004 | 11.14 | 11.25 | 10.96 | 11.21 | 91,904 | +0.00(+0.00%) |
Jun 21, 2004 | 11.32 | 11.39 | 11.17 | 11.21 | 70,130 | -0.18(-1.55%) |
Jun 18, 2004 | 11.50 | 11.52 | 11.32 | 11.39 | 89,076 | -0.06(-0.56%) |
Jun 17, 2004 | 11.38 | 11.56 | 11.32 | 11.45 | 55,425 | +0.07(+0.62%) |
Jun 16, 2004 | 11.42 | 11.42 | 11.21 | 11.38 | 67,019 | -0.02(-0.19%) |
Jun 15, 2004 | 11.18 | 11.41 | 11.11 | 11.40 | 72,251 | +0.29(+2.61%) |
Jun 14, 2004 | 11.25 | 11.28 | 11.11 | 11.11 | 82,855 | -0.19(-1.69%) |
Jun 10, 2004 | 11.03 | 11.32 | 11.03 | 11.30 | 104,064 | +0.22(+1.98%) |
Jun 09, 2004 | 11.17 | 11.23 | 10.96 | 11.08 | 57,404 | -0.06(-0.51%) |
Jun 08, 2004 | 11.17 | 11.29 | 11.00 | 11.14 | 38,317 | -0.03(-0.25%) |
Jun 07, 2004 | 11.08 | 11.32 | 11.03 | 11.17 | 63,060 | +0.16(+1.41%) |
Jun 04, 2004 | 11.14 | 11.25 | 11.00 | 11.01 | 51,325 | -0.06(-0.57%) |
Jun 03, 2004 | 11.46 | 11.46 | 11.04 | 11.08 | 86,531 | -0.38(-3.33%) |
Jun 02, 2004 | 11.56 | 11.60 | 11.42 | 11.46 | 36,479 | -0.08(-0.74%) |
Jun 01, 2004 | 11.46 | 11.56 | 11.28 | 11.54 | 71,968 | +0.08(+0.74%) |
May 28, 2004 | 11.37 | 11.49 | 11.32 | 11.46 | 49,062 | +0.09(+0.81%) |
May 27, 2004 | 11.46 | 11.49 | 11.14 | 11.37 | 62,070 | -0.17(-1.47%) |
May 26, 2004 | 11.37 | 11.54 | 11.22 | 11.54 | 36,620 | +0.13(+1.18%) |
May 25, 2004 | 10.94 | 11.43 | 10.87 | 11.40 | 76,210 | +0.46(+4.20%) |
May 24, 2004 | 11.17 | 11.32 | 10.89 | 10.94 | 53,446 | -0.23(-2.03%) |
May 21, 2004 | 11.12 | 11.26 | 10.98 | 11.17 | 59,101 | +0.04(+0.38%) |
May 20, 2004 | 10.75 | 11.13 | 10.71 | 11.13 | 71,261 | +0.42(+3.97%) |
May 19, 2004 | 11.10 | 11.16 | 10.66 | 10.70 | 78,755 | -0.32(-2.89%) |
May 18, 2004 | 10.64 | 11.02 | 10.63 | 11.02 | 52,314 | +0.45(+4.21%) |
May 17, 2004 | 10.71 | 10.76 | 10.57 | 10.57 | 81,441 | -0.07(-0.66%) |
May 14, 2004 | 10.68 | 11.03 | 10.64 | 10.64 | 81,865 | -0.06(-0.59%) |
May 13, 2004 | 10.93 | 10.96 | 10.64 | 10.71 | 123,010 | -0.26(-2.38%) |
May 12, 2004 | 10.61 | 11.00 | 10.57 | 10.97 | 80,169 | +0.34(+3.19%) |
May 11, 2004 | 10.76 | 10.93 | 10.58 | 10.63 | 83,703 | -0.06(-0.59%) |
May 10, 2004 | 11.00 | 11.03 | 10.55 | 10.69 | 124,565 | -0.37(-3.39%) |
May 07, 2004 | 11.17 | 11.20 | 11.00 | 11.07 | 109,861 | -0.13(-1.14%) |
May 06, 2004 | 11.14 | 11.22 | 10.76 | 11.20 | 127,393 | +0.06(+0.51%) |
May 05, 2004 | 11.37 | 11.39 | 11.14 | 11.14 | 101,801 | -0.35(-3.02%) |
May 04, 2004 | 11.20 | 11.60 | 11.17 | 11.49 | 150,723 | +0.28(+2.46%) |