Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.52 | 12.83 | 12.52 | 12.83 | 88,830 | +0.30(+2.41%) |
Jul 29, 2004 | 12.41 | 12.55 | 12.32 | 12.53 | 133,405 | +0.11(+0.91%) |
Jul 28, 2004 | 12.32 | 12.47 | 12.14 | 12.41 | 102,999 | +0.09(+0.71%) |
Jul 27, 2004 | 12.36 | 12.39 | 12.22 | 12.32 | 147,414 | -0.03(-0.20%) |
Jul 26, 2004 | 12.50 | 12.53 | 12.32 | 12.35 | 115,257 | -0.15(-1.21%) |
Jul 23, 2004 | 12.50 | 12.51 | 12.40 | 12.50 | 71,797 | -0.03(-0.20%) |
Jul 22, 2004 | 12.71 | 12.73 | 12.43 | 12.53 | 146,459 | -0.19(-1.48%) |
Jul 21, 2004 | 13.03 | 13.08 | 12.63 | 12.71 | 128,788 | -0.28(-2.18%) |
Jul 20, 2004 | 12.97 | 13.13 | 12.86 | 13.00 | 148,369 | -0.02(-0.15%) |
Jul 19, 2004 | 12.41 | 13.07 | 12.41 | 13.02 | 328,897 | +0.45(+3.60%) |
Jul 16, 2004 | 12.25 | 12.61 | 12.22 | 12.56 | 203,451 | +0.26(+2.09%) |
Jul 15, 2004 | 12.15 | 12.34 | 12.02 | 12.31 | 337,493 | +0.15(+1.24%) |
Jul 14, 2004 | 12.06 | 12.16 | 11.99 | 12.15 | 546,039 | +0.11(+0.89%) |
Jul 13, 2004 | 12.09 | 12.15 | 12.04 | 12.05 | 329,534 | -0.04(-0.36%) |
Jul 12, 2004 | 12.01 | 12.09 | 11.97 | 12.09 | 517,384 | +0.11(+0.89%) |
Jul 09, 2004 | 12.24 | 12.24 | 11.94 | 11.99 | 4,166,458 | -0.01(-0.10%) |
Jul 08, 2004 | 11.71 | 12.34 | 11.71 | 12.00 | 458,323 | +0.28(+2.41%) |
Jul 07, 2004 | 11.91 | 11.94 | 11.68 | 11.72 | 311,545 | -0.19(-1.63%) |
Jul 06, 2004 | 12.25 | 12.25 | 11.88 | 11.91 | 375,541 | -0.40(-3.27%) |
Jul 02, 2004 | 12.22 | 12.37 | 12.14 | 12.31 | 206,635 | +0.10(+0.82%) |
Jul 01, 2004 | 12.19 | 12.29 | 12.09 | 12.21 | 186,576 | +0.04(+0.31%) |
Jun 30, 2004 | 12.19 | 12.31 | 12.12 | 12.17 | 227,171 | +0.06(+0.47%) |
Jun 29, 2004 | 11.68 | 12.18 | 11.67 | 12.12 | 196,924 | +0.33(+2.77%) |
Jun 28, 2004 | 11.71 | 11.93 | 11.68 | 11.79 | 181,005 | +0.17(+1.46%) |
Jun 25, 2004 | 12.12 | 12.27 | 11.62 | 11.62 | 1,120,893 | -0.53(-4.34%) |
Jun 24, 2004 | 12.28 | 12.43 | 12.13 | 12.15 | 172,567 | -0.09(-0.77%) |
Jun 23, 2004 | 12.22 | 12.39 | 12.15 | 12.24 | 237,519 | +0.03(+0.21%) |
Jun 22, 2004 | 12.29 | 12.29 | 12.15 | 12.22 | 133,087 | -0.07(-0.56%) |
Jun 21, 2004 | 12.22 | 12.38 | 12.21 | 12.29 | 526,777 | +0.07(+0.57%) |
Jun 18, 2004 | 11.75 | 12.22 | 11.75 | 12.22 | 93,606 | +0.40(+3.40%) |
Jun 17, 2004 | 12.00 | 12.01 | 11.75 | 11.82 | 185,780 | -0.29(-2.39%) |
Jun 16, 2004 | 12.00 | 12.11 | 11.87 | 12.10 | 71,001 | +0.13(+1.05%) |
Jun 15, 2004 | 11.87 | 12.00 | 11.84 | 11.98 | 77,846 | +0.14(+1.22%) |
Jun 14, 2004 | 12.22 | 12.26 | 11.80 | 11.83 | 119,078 | -0.45(-3.63%) |
Jun 10, 2004 | 12.19 | 12.32 | 12.18 | 12.28 | 186,736 | +0.05(+0.41%) |
Jun 09, 2004 | 12.25 | 12.32 | 12.21 | 12.23 | 281,298 | -0.03(-0.26%) |
Jun 08, 2004 | 12.22 | 12.36 | 12.15 | 12.26 | 270,313 | -0.21(-1.66%) |
Jun 07, 2004 | 12.43 | 12.56 | 12.39 | 12.47 | 269,517 | +0.03(+0.20%) |
Jun 04, 2004 | 12.39 | 12.53 | 12.24 | 12.44 | 169,224 | +0.06(+0.46%) |
Jun 03, 2004 | 12.50 | 12.50 | 12.28 | 12.39 | 127,833 | -0.08(-0.66%) |
Jun 02, 2004 | 12.31 | 12.48 | 12.25 | 12.47 | 126,082 | +0.24(+2.00%) |
Jun 01, 2004 | 12.27 | 12.27 | 12.12 | 12.22 | 134,838 | -0.04(-0.36%) |
May 28, 2004 | 11.97 | 12.39 | 11.90 | 12.27 | 308,838 | +0.36(+3.01%) |
May 27, 2004 | 11.53 | 11.97 | 11.53 | 11.91 | 147,255 | +0.34(+2.93%) |
May 26, 2004 | 11.44 | 11.57 | 11.44 | 11.57 | 239,748 | +0.13(+1.10%) |
May 25, 2004 | 11.50 | 11.56 | 11.44 | 11.45 | 125,764 | -0.03(-0.22%) |
May 24, 2004 | 11.34 | 11.47 | 11.31 | 11.47 | 160,946 | +0.14(+1.22%) |
May 21, 2004 | 11.34 | 11.37 | 11.24 | 11.33 | 52,852 | +0.03(+0.22%) |
May 20, 2004 | 11.18 | 11.40 | 11.18 | 11.31 | 127,356 | +0.09(+0.84%) |
May 19, 2004 | 11.50 | 11.63 | 11.21 | 11.21 | 126,560 | -0.19(-1.65%) |
May 18, 2004 | 11.15 | 11.40 | 11.12 | 11.40 | 151,872 | +0.31(+2.77%) |
May 17, 2004 | 11.15 | 11.15 | 11.04 | 11.09 | 86,124 | -0.03(-0.23%) |
May 14, 2004 | 11.06 | 11.19 | 11.04 | 11.12 | 67,021 | +0.12(+1.08%) |
May 13, 2004 | 10.93 | 11.06 | 10.93 | 11.00 | 110,003 | +0.07(+0.63%) |
May 12, 2004 | 10.99 | 11.15 | 10.92 | 10.93 | 163,652 | +0.00(+0.00%) |
May 11, 2004 | 10.84 | 11.01 | 10.84 | 10.93 | 221,918 | +0.19(+1.75%) |
May 10, 2004 | 11.12 | 11.12 | 10.74 | 10.74 | 241,817 | -0.31(-2.84%) |
May 07, 2004 | 11.14 | 11.14 | 11.02 | 11.06 | 89,945 | -0.05(-0.45%) |
May 06, 2004 | 11.15 | 11.34 | 11.10 | 11.11 | 143,434 | +0.03(+0.28%) |
May 05, 2004 | 10.99 | 11.43 | 10.99 | 11.07 | 1,696,543 | +0.71(+6.85%) |
May 04, 2004 | 10.36 | 10.36 | 10.27 | 10.36 | 152,031 | +0.01(+0.12%) |