Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.89 | 12.89 | 12.81 | 12.85 | 318,566 | +0.08(+0.61%) |
Jul 29, 2004 | 12.79 | 12.82 | 12.66 | 12.77 | 243,979 | +0.06(+0.49%) |
Jul 28, 2004 | 12.64 | 12.74 | 12.59 | 12.71 | 217,918 | +0.09(+0.69%) |
Jul 27, 2004 | 12.51 | 12.65 | 12.45 | 12.62 | 173,436 | +0.15(+1.18%) |
Jul 26, 2004 | 12.59 | 12.66 | 12.43 | 12.47 | 269,141 | -0.14(-1.13%) |
Jul 23, 2004 | 12.67 | 12.67 | 12.55 | 12.62 | 142,433 | -0.06(-0.47%) |
Jul 22, 2004 | 12.57 | 12.72 | 12.57 | 12.68 | 172,088 | +0.07(+0.56%) |
Jul 21, 2004 | 12.89 | 12.94 | 12.61 | 12.61 | 326,653 | -0.24(-1.89%) |
Jul 20, 2004 | 12.89 | 12.89 | 12.78 | 12.85 | 228,702 | -0.01(-0.05%) |
Jul 19, 2004 | 12.89 | 12.94 | 12.81 | 12.86 | 177,929 | -0.06(-0.45%) |
Jul 16, 2004 | 12.82 | 12.94 | 12.81 | 12.91 | 265,546 | +0.13(+1.04%) |
Jul 15, 2004 | 12.71 | 12.81 | 12.69 | 12.78 | 294,302 | +0.10(+0.83%) |
Jul 14, 2004 | 12.55 | 12.70 | 12.55 | 12.67 | 217,918 | +0.10(+0.83%) |
Jul 13, 2004 | 12.60 | 12.60 | 12.45 | 12.57 | 140,636 | -0.02(-0.18%) |
Jul 12, 2004 | 12.64 | 12.64 | 12.52 | 12.59 | 216,121 | -0.04(-0.30%) |
Jul 09, 2004 | 12.61 | 12.65 | 12.57 | 12.63 | 275,880 | +0.07(+0.53%) |
Jul 08, 2004 | 12.60 | 12.66 | 12.50 | 12.56 | 192,757 | -0.06(-0.46%) |
Jul 07, 2004 | 12.54 | 12.62 | 12.48 | 12.62 | 525,252 | +0.08(+0.62%) |
Jul 06, 2004 | 12.57 | 12.64 | 12.51 | 12.54 | 227,803 | +0.02(+0.20%) |
Jul 02, 2004 | 12.47 | 12.56 | 12.47 | 12.52 | 149,173 | +0.02(+0.18%) |
Jul 01, 2004 | 12.48 | 12.51 | 12.38 | 12.50 | 395,399 | +0.03(+0.27%) |
Jun 30, 2004 | 12.37 | 12.48 | 12.35 | 12.46 | 290,708 | +0.10(+0.85%) |
Jun 29, 2004 | 12.24 | 12.38 | 12.24 | 12.36 | 323,508 | +0.09(+0.71%) |
Jun 28, 2004 | 12.43 | 12.44 | 12.23 | 12.27 | 359,453 | -0.19(-1.52%) |
Jun 25, 2004 | 12.56 | 12.58 | 12.45 | 12.46 | 234,094 | -0.16(-1.23%) |
Jun 24, 2004 | 12.66 | 12.69 | 12.57 | 12.62 | 576,474 | -0.03(-0.21%) |
Jun 23, 2004 | 12.46 | 12.68 | 12.43 | 12.64 | 408,429 | +0.20(+1.65%) |
Jun 22, 2004 | 12.34 | 12.46 | 12.30 | 12.44 | 182,872 | +0.08(+0.68%) |
Jun 21, 2004 | 12.41 | 12.43 | 12.35 | 12.35 | 336,538 | -0.07(-0.57%) |
Jun 18, 2004 | 12.34 | 12.43 | 12.33 | 12.43 | 215,223 | +0.04(+0.31%) |
Jun 17, 2004 | 12.36 | 12.41 | 12.29 | 12.39 | 279,475 | +0.12(+1.02%) |
Jun 16, 2004 | 12.13 | 12.29 | 12.13 | 12.26 | 221,513 | +0.19(+1.57%) |
Jun 15, 2004 | 11.93 | 12.10 | 11.93 | 12.07 | 195,453 | +0.20(+1.67%) |
Jun 14, 2004 | 11.90 | 11.96 | 11.84 | 11.88 | 131,200 | -0.11(-0.95%) |
Jun 10, 2004 | 11.88 | 12.00 | 11.85 | 11.99 | 175,683 | +0.19(+1.60%) |
Jun 09, 2004 | 11.82 | 11.86 | 11.71 | 11.80 | 373,382 | -0.10(-0.80%) |
Jun 08, 2004 | 11.96 | 12.06 | 11.86 | 11.90 | 148,274 | -0.06(-0.52%) |
Jun 07, 2004 | 11.82 | 11.97 | 11.77 | 11.96 | 178,379 | +0.17(+1.43%) |
Jun 04, 2004 | 11.82 | 11.82 | 11.72 | 11.79 | 288,911 | -0.03(-0.24%) |
Jun 03, 2004 | 11.98 | 11.99 | 11.82 | 11.82 | 292,954 | -0.12(-1.01%) |
Jun 02, 2004 | 11.97 | 12.00 | 11.88 | 11.94 | 336,089 | -0.00(-0.02%) |
Jun 01, 2004 | 11.87 | 11.97 | 11.86 | 11.94 | 521,657 | +0.17(+1.42%) |
May 28, 2004 | 11.72 | 11.82 | 11.71 | 11.77 | 300,593 | +0.06(+0.53%) |
May 27, 2004 | 11.90 | 11.90 | 11.67 | 11.71 | 354,062 | -0.20(-1.64%) |
May 26, 2004 | 12.06 | 12.06 | 11.86 | 11.91 | 197,699 | -0.09(-0.76%) |
May 25, 2004 | 11.83 | 12.01 | 11.83 | 12.00 | 268,242 | +0.18(+1.53%) |
May 24, 2004 | 11.58 | 11.84 | 11.54 | 11.82 | 263,300 | +0.25(+2.13%) |
May 21, 2004 | 11.63 | 11.71 | 11.53 | 11.57 | 372,933 | -0.04(-0.33%) |
May 20, 2004 | 11.62 | 11.72 | 11.61 | 11.61 | 208,033 | -0.03(-0.29%) |
May 19, 2004 | 11.74 | 11.79 | 11.60 | 11.64 | 593,997 | -0.07(-0.57%) |
May 18, 2004 | 11.83 | 11.83 | 11.64 | 11.71 | 310,478 | -0.12(-1.02%) |
May 17, 2004 | 11.91 | 11.95 | 11.82 | 11.83 | 669,932 | -0.04(-0.37%) |
May 14, 2004 | 11.76 | 11.97 | 11.74 | 11.87 | 351,815 | +0.16(+1.41%) |
May 13, 2004 | 11.77 | 11.80 | 11.70 | 11.71 | 205,787 | -0.04(-0.36%) |
May 12, 2004 | 11.65 | 11.78 | 11.59 | 11.75 | 371,585 | +0.10(+0.84%) |
May 11, 2004 | 11.51 | 11.68 | 11.51 | 11.65 | 323,957 | +0.19(+1.69%) |
May 10, 2004 | 11.64 | 11.64 | 11.36 | 11.46 | 2,446,533 | -0.35(-2.96%) |
May 07, 2004 | 12.07 | 12.09 | 11.81 | 11.81 | 914,360 | -0.29(-2.37%) |
May 06, 2004 | 12.21 | 12.21 | 12.00 | 12.10 | 310,029 | -0.07(-0.60%) |
May 05, 2004 | 12.04 | 12.19 | 11.93 | 12.17 | 372,034 | +0.08(+0.63%) |
May 04, 2004 | 12.20 | 12.23 | 12.07 | 12.09 | 498,742 | -0.06(-0.49%) |