Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.67 | 13.80 | 13.67 | 13.71 | 8,928 | +0.05(+0.37%) |
Jul 29, 2004 | 13.74 | 13.80 | 13.66 | 13.66 | 15,625 | -0.05(-0.37%) |
Jul 28, 2004 | 13.71 | 13.73 | 13.64 | 13.71 | 13,393 | +0.08(+0.56%) |
Jul 27, 2004 | 13.38 | 13.71 | 13.38 | 13.64 | 50,781 | +0.31(+2.35%) |
Jul 26, 2004 | 13.13 | 13.32 | 13.13 | 13.32 | 21,205 | +0.14(+1.09%) |
Jul 23, 2004 | 13.06 | 13.25 | 13.06 | 13.18 | 23,437 | +0.15(+1.17%) |
Jul 22, 2004 | 12.93 | 13.05 | 12.81 | 13.03 | 18,973 | +0.05(+0.41%) |
Jul 21, 2004 | 12.77 | 13.07 | 12.77 | 12.97 | 24,553 | +0.25(+1.93%) |
Jul 20, 2004 | 12.65 | 12.76 | 12.65 | 12.73 | 5,022 | +0.04(+0.32%) |
Jul 19, 2004 | 12.57 | 12.69 | 12.57 | 12.69 | 8,370 | +0.12(+0.94%) |
Jul 16, 2004 | 12.52 | 12.57 | 12.52 | 12.57 | 4,464 | +0.03(+0.27%) |
Jul 15, 2004 | 12.57 | 12.57 | 12.53 | 12.53 | 1,116 | -0.08(-0.61%) |
Jul 14, 2004 | 12.55 | 12.62 | 12.54 | 12.61 | 12,834 | +0.09(+0.75%) |
Jul 13, 2004 | 12.54 | 12.54 | 12.52 | 12.52 | 3,906 | -0.08(-0.63%) |
Jul 12, 2004 | 12.67 | 12.71 | 12.60 | 12.60 | 16,741 | -0.07(-0.55%) |
Jul 09, 2004 | 12.49 | 12.67 | 12.49 | 12.67 | 21,763 | +0.20(+1.57%) |
Jul 08, 2004 | 12.32 | 12.47 | 12.27 | 12.47 | 22,879 | +0.20(+1.59%) |
Jul 07, 2004 | 12.10 | 12.28 | 12.10 | 12.28 | 26,227 | +0.20(+1.65%) |
Jul 06, 2004 | 12.09 | 12.19 | 12.08 | 12.08 | 17,299 | -0.05(-0.44%) |
Jul 02, 2004 | 12.23 | 12.23 | 12.10 | 12.13 | 16,741 | -0.10(-0.81%) |
Jul 01, 2004 | 11.74 | 12.29 | 11.73 | 12.23 | 128,907 | +0.52(+4.42%) |
Jun 30, 2004 | 11.72 | 11.72 | 11.71 | 11.71 | 2,790 | -0.02(-0.20%) |
Jun 29, 2004 | 11.74 | 11.74 | 11.72 | 11.74 | 4,464 | +0.01(+0.06%) |
Jun 28, 2004 | 11.71 | 11.73 | 11.71 | 11.73 | 3,348 | +0.08(+0.69%) |
Jun 25, 2004 | 11.51 | 11.75 | 11.51 | 11.65 | 8,370 | +0.12(+1.01%) |
Jun 24, 2004 | 11.54 | 11.65 | 11.51 | 11.53 | 16,183 | -0.01(-0.08%) |
Jun 23, 2004 | 11.48 | 11.55 | 11.48 | 11.54 | 6,696 | +0.02(+0.14%) |
Jun 22, 2004 | 11.50 | 11.55 | 11.50 | 11.52 | 3,906 | +0.01(+0.09%) |
Jun 21, 2004 | 11.54 | 11.54 | 11.51 | 11.51 | 1,116 | -0.02(-0.16%) |
Jun 18, 2004 | 11.48 | 11.53 | 11.48 | 11.53 | 3,906 | +0.08(+0.70%) |
Jun 17, 2004 | 11.41 | 11.54 | 11.41 | 11.45 | 111,608 | -0.30(-2.59%) |
Jun 16, 2004 | 11.75 | 11.78 | 11.75 | 11.76 | 6,138 | +0.04(+0.38%) |
Jun 15, 2004 | 11.49 | 11.74 | 11.49 | 11.71 | 42,411 | +0.24(+2.11%) |
Jun 14, 2004 | 11.47 | 11.54 | 11.47 | 11.47 | 16,741 | -0.05(-0.47%) |
Jun 10, 2004 | 11.45 | 11.56 | 11.45 | 11.52 | 7,812 | +0.11(+0.93%) |
Jun 09, 2004 | 11.31 | 11.42 | 11.31 | 11.42 | 9,486 | +0.07(+0.65%) |
Jun 08, 2004 | 11.34 | 11.34 | 11.34 | 11.34 | 3,348 | +0.04(+0.32%) |
Jun 07, 2004 | 11.35 | 11.38 | 11.31 | 11.31 | 11,718 | -0.02(-0.17%) |
Jun 04, 2004 | 11.36 | 11.36 | 11.33 | 11.33 | 8,370 | -0.03(-0.30%) |
Jun 03, 2004 | 11.35 | 11.36 | 11.33 | 11.36 | 6,138 | -0.01(-0.08%) |
Jun 02, 2004 | 11.31 | 11.37 | 11.31 | 11.37 | 7,254 | +0.04(+0.40%) |
Jun 01, 2004 | 11.22 | 11.33 | 11.22 | 11.33 | 20,089 | +0.13(+1.17%) |
May 28, 2004 | 11.04 | 11.22 | 11.02 | 11.19 | 12,834 | +0.18(+1.63%) |
May 27, 2004 | 11.02 | 11.04 | 10.98 | 11.02 | 8,370 | -0.03(-0.29%) |
May 26, 2004 | 11.02 | 11.07 | 10.97 | 11.05 | 16,183 | -0.02(-0.16%) |
May 25, 2004 | 11.06 | 11.07 | 11.02 | 11.07 | 10,044 | +0.02(+0.16%) |
May 24, 2004 | 11.07 | 11.11 | 11.02 | 11.05 | 8,370 | -0.06(-0.55%) |
May 21, 2004 | 11.06 | 11.11 | 11.05 | 11.11 | 11,718 | +0.09(+0.80%) |
May 20, 2004 | 11.09 | 11.11 | 10.95 | 11.02 | 41,853 | -0.09(-0.81%) |
May 19, 2004 | 11.18 | 11.18 | 11.11 | 11.11 | 17,299 | -0.05(-0.48%) |
May 18, 2004 | 11.23 | 11.23 | 11.15 | 11.16 | 6,138 | -0.09(-0.80%) |
May 17, 2004 | 11.24 | 11.25 | 11.20 | 11.25 | 4,464 | -0.03(-0.30%) |
May 14, 2004 | 11.09 | 11.32 | 11.09 | 11.29 | 23,437 | +0.18(+1.60%) |
May 13, 2004 | 11.11 | 11.11 | 10.93 | 11.11 | 19,531 | +0.00(+0.00%) |
May 12, 2004 | 11.20 | 11.20 | 11.11 | 11.11 | 16,741 | -0.17(-1.51%) |
May 11, 2004 | 11.29 | 11.33 | 11.28 | 11.28 | 13,951 | +0.08(+0.74%) |
May 10, 2004 | 11.44 | 11.44 | 11.15 | 11.20 | 32,366 | -0.25(-2.21%) |
May 07, 2004 | 11.33 | 11.45 | 11.31 | 11.45 | 5,022 | +0.12(+1.03%) |
May 06, 2004 | 11.44 | 11.44 | 11.33 | 11.33 | 8,928 | -0.13(-1.17%) |
May 05, 2004 | 11.24 | 11.47 | 11.16 | 11.47 | 26,786 | +0.22(+1.98%) |
May 04, 2004 | 11.38 | 11.38 | 11.17 | 11.25 | 32,366 | -0.18(-1.55%) |