Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.98 | 12.10 | 11.92 | 12.10 | 35,993 | +0.15(+1.22%) |
Jul 29, 2004 | 11.91 | 12.02 | 11.91 | 11.96 | 51,007 | +0.04(+0.37%) |
Jul 28, 2004 | 11.98 | 12.01 | 11.90 | 11.91 | 25,709 | -0.05(-0.45%) |
Jul 27, 2004 | 12.15 | 12.16 | 11.92 | 11.97 | 24,475 | -0.14(-1.16%) |
Jul 26, 2004 | 12.25 | 12.33 | 12.11 | 12.11 | 32,290 | -0.15(-1.19%) |
Jul 23, 2004 | 12.51 | 12.51 | 12.25 | 12.25 | 21,595 | -0.25(-2.02%) |
Jul 22, 2004 | 12.59 | 12.59 | 12.49 | 12.51 | 26,120 | -0.13(-1.04%) |
Jul 21, 2004 | 12.76 | 12.76 | 12.60 | 12.64 | 24,063 | -0.13(-1.03%) |
Jul 20, 2004 | 12.78 | 12.78 | 12.69 | 12.77 | 25,092 | -0.01(-0.08%) |
Jul 19, 2004 | 12.72 | 12.78 | 12.64 | 12.78 | 76,511 | +0.05(+0.42%) |
Jul 16, 2004 | 12.64 | 12.74 | 12.64 | 12.72 | 17,482 | +0.09(+0.69%) |
Jul 15, 2004 | 12.62 | 12.69 | 12.57 | 12.64 | 15,836 | -0.00(-0.04%) |
Jul 14, 2004 | 12.67 | 12.84 | 12.62 | 12.64 | 35,376 | +0.00(+0.04%) |
Jul 13, 2004 | 12.35 | 12.67 | 12.34 | 12.64 | 47,922 | +0.27(+2.16%) |
Jul 12, 2004 | 12.28 | 12.41 | 12.23 | 12.37 | 75,894 | +0.13(+1.03%) |
Jul 09, 2004 | 12.40 | 12.40 | 12.11 | 12.24 | 74,865 | -0.11(-0.87%) |
Jul 08, 2004 | 12.29 | 12.47 | 12.29 | 12.35 | 62,319 | +0.08(+0.67%) |
Jul 07, 2004 | 12.16 | 12.30 | 12.16 | 12.27 | 31,262 | +0.21(+1.73%) |
Jul 06, 2004 | 12.14 | 12.14 | 12.03 | 12.06 | 38,049 | -0.10(-0.84%) |
Jul 02, 2004 | 12.37 | 12.42 | 12.16 | 12.16 | 31,056 | -0.19(-1.57%) |
Jul 01, 2004 | 12.30 | 12.40 | 12.30 | 12.35 | 31,673 | +0.05(+0.43%) |
Jun 30, 2004 | 12.52 | 12.54 | 12.25 | 12.30 | 48,539 | -0.18(-1.44%) |
Jun 29, 2004 | 12.40 | 12.56 | 12.40 | 12.48 | 26,326 | +0.10(+0.82%) |
Jun 28, 2004 | 12.54 | 12.62 | 12.35 | 12.38 | 71,574 | -0.43(-3.38%) |
Jun 25, 2004 | 13.15 | 13.18 | 12.81 | 12.81 | 81,241 | -0.32(-2.44%) |
Jun 24, 2004 | 12.88 | 13.23 | 12.88 | 13.13 | 97,695 | +0.27(+2.12%) |
Jun 23, 2004 | 12.67 | 12.86 | 12.67 | 12.86 | 35,993 | +0.20(+1.57%) |
Jun 22, 2004 | 12.58 | 12.70 | 12.54 | 12.66 | 55,532 | +0.14(+1.13%) |
Jun 21, 2004 | 12.19 | 12.59 | 12.17 | 12.52 | 69,929 | +0.37(+3.04%) |
Jun 18, 2004 | 12.07 | 12.20 | 12.07 | 12.15 | 31,879 | +0.09(+0.73%) |
Jun 17, 2004 | 12.01 | 12.06 | 11.96 | 12.06 | 160,632 | +0.06(+0.49%) |
Jun 16, 2004 | 12.01 | 12.03 | 11.93 | 12.00 | 19,950 | +0.06(+0.53%) |
Jun 15, 2004 | 11.81 | 11.95 | 11.74 | 11.94 | 32,907 | +0.15(+1.28%) |
Jun 14, 2004 | 11.92 | 11.93 | 11.79 | 11.79 | 59,851 | -0.13(-1.10%) |
Jun 10, 2004 | 11.99 | 11.99 | 11.91 | 11.92 | 36,198 | -0.06(-0.53%) |
Jun 09, 2004 | 12.03 | 12.03 | 11.96 | 11.98 | 68,489 | -0.03(-0.24%) |
Jun 08, 2004 | 12.08 | 12.08 | 11.95 | 12.01 | 29,205 | -0.04(-0.32%) |
Jun 07, 2004 | 11.79 | 12.10 | 11.79 | 12.05 | 111,064 | +0.25(+2.14%) |
Jun 04, 2004 | 11.79 | 11.86 | 11.79 | 11.80 | 25,503 | -0.01(-0.12%) |
Jun 03, 2004 | 11.91 | 11.91 | 11.79 | 11.81 | 33,319 | +0.03(+0.29%) |
Jun 02, 2004 | 11.72 | 11.85 | 11.69 | 11.78 | 17,688 | +0.01(+0.12%) |
Jun 01, 2004 | 11.84 | 11.84 | 11.55 | 11.77 | 47,305 | -0.05(-0.41%) |
May 28, 2004 | 11.61 | 11.86 | 11.58 | 11.81 | 59,440 | +0.21(+1.80%) |
May 27, 2004 | 11.91 | 11.91 | 11.60 | 11.61 | 100,369 | -0.25(-2.13%) |
May 26, 2004 | 11.86 | 11.91 | 11.81 | 11.86 | 240,639 | -0.00(-0.04%) |
May 25, 2004 | 11.88 | 12.09 | 11.79 | 11.86 | 33,113 | -0.02(-0.20%) |
May 24, 2004 | 11.84 | 12.03 | 11.84 | 11.89 | 19,744 | +0.01(+0.08%) |
May 21, 2004 | 11.80 | 11.91 | 11.77 | 11.88 | 31,673 | +0.08(+0.70%) |
May 20, 2004 | 11.77 | 11.94 | 11.74 | 11.80 | 17,688 | +0.08(+0.66%) |
May 19, 2004 | 11.48 | 11.91 | 11.48 | 11.72 | 99,546 | +0.31(+2.68%) |
May 18, 2004 | 11.28 | 11.50 | 11.26 | 11.41 | 33,319 | +0.17(+1.47%) |
May 17, 2004 | 11.26 | 11.40 | 11.16 | 11.25 | 52,447 | +0.04(+0.35%) |
May 14, 2004 | 11.09 | 11.31 | 11.09 | 11.21 | 38,666 | +0.12(+1.10%) |
May 13, 2004 | 11.12 | 11.28 | 10.94 | 11.09 | 82,269 | +0.01(+0.09%) |
May 12, 2004 | 11.41 | 11.41 | 10.86 | 11.08 | 121,759 | -0.46(-3.96%) |
May 11, 2004 | 11.21 | 11.56 | 11.21 | 11.53 | 41,340 | +0.23(+2.02%) |
May 10, 2004 | 11.45 | 11.47 | 10.94 | 11.30 | 97,284 | -0.29(-2.52%) |
May 07, 2004 | 11.92 | 11.96 | 11.43 | 11.60 | 80,624 | -0.32(-2.65%) |
May 06, 2004 | 12.28 | 12.29 | 11.80 | 11.91 | 88,028 | -0.41(-3.31%) |
May 05, 2004 | 12.18 | 12.42 | 12.18 | 12.32 | 64,170 | +0.18(+1.48%) |
May 04, 2004 | 11.77 | 12.15 | 11.77 | 12.14 | 76,716 | +0.40(+3.44%) |