Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.98 | 13.06 | 12.85 | 13.02 | 1,602,699 | -0.27(-2.00%) |
Jul 29, 2004 | 13.11 | 13.31 | 13.06 | 13.28 | 422,640 | +0.17(+1.28%) |
Jul 28, 2004 | 13.00 | 13.13 | 12.94 | 13.11 | 495,401 | +0.18(+1.38%) |
Jul 27, 2004 | 12.87 | 13.03 | 12.87 | 12.94 | 437,937 | -0.02(-0.16%) |
Jul 26, 2004 | 13.02 | 13.11 | 12.90 | 12.96 | 552,864 | -0.15(-1.13%) |
Jul 23, 2004 | 13.26 | 13.28 | 13.06 | 13.10 | 942,360 | -0.16(-1.23%) |
Jul 22, 2004 | 13.36 | 13.39 | 13.22 | 13.27 | 888,035 | -0.14(-1.06%) |
Jul 21, 2004 | 13.63 | 13.63 | 13.41 | 13.41 | 662,496 | -0.18(-1.31%) |
Jul 20, 2004 | 13.27 | 13.61 | 13.27 | 13.59 | 1,715,273 | +0.08(+0.57%) |
Jul 19, 2004 | 13.40 | 13.51 | 13.38 | 13.51 | 541,489 | +0.11(+0.84%) |
Jul 16, 2004 | 13.38 | 13.43 | 13.33 | 13.40 | 375,963 | +0.01(+0.08%) |
Jul 15, 2004 | 13.26 | 13.44 | 13.26 | 13.39 | 727,412 | +0.13(+1.00%) |
Jul 14, 2004 | 13.23 | 13.31 | 13.16 | 13.26 | 556,002 | +0.01(+0.08%) |
Jul 13, 2004 | 13.23 | 13.25 | 13.18 | 13.25 | 363,608 | +0.02(+0.15%) |
Jul 12, 2004 | 13.14 | 13.25 | 13.11 | 13.23 | 260,252 | +0.07(+0.54%) |
Jul 09, 2004 | 13.18 | 13.21 | 13.07 | 13.16 | 277,314 | -0.03(-0.19%) |
Jul 08, 2004 | 13.17 | 13.26 | 13.13 | 13.18 | 293,592 | -0.06(-0.46%) |
Jul 07, 2004 | 13.20 | 13.26 | 13.17 | 13.24 | 284,963 | +0.03(+0.23%) |
Jul 06, 2004 | 13.30 | 13.31 | 13.21 | 13.21 | 540,901 | -0.09(-0.69%) |
Jul 02, 2004 | 13.05 | 13.30 | 13.05 | 13.30 | 512,660 | +0.25(+1.91%) |
Jul 01, 2004 | 13.40 | 13.40 | 13.01 | 13.05 | 485,399 | -0.25(-1.92%) |
Jun 30, 2004 | 13.22 | 13.33 | 13.20 | 13.31 | 1,336,956 | +0.20(+1.52%) |
Jun 29, 2004 | 13.27 | 13.27 | 13.10 | 13.11 | 935,300 | -0.16(-1.19%) |
Jun 28, 2004 | 13.23 | 13.40 | 13.18 | 13.27 | 728,589 | +0.04(+0.27%) |
Jun 25, 2004 | 13.07 | 13.23 | 13.03 | 13.23 | 805,076 | +0.08(+0.58%) |
Jun 24, 2004 | 13.23 | 13.23 | 13.11 | 13.16 | 624,056 | -0.05(-0.35%) |
Jun 23, 2004 | 13.13 | 13.20 | 13.06 | 13.20 | 361,254 | +0.08(+0.58%) |
Jun 22, 2004 | 13.00 | 13.18 | 12.99 | 13.12 | 623,664 | +0.04(+0.31%) |
Jun 21, 2004 | 12.99 | 13.12 | 12.90 | 13.08 | 489,321 | +0.17(+1.30%) |
Jun 18, 2004 | 12.87 | 12.96 | 12.84 | 12.92 | 495,793 | +0.07(+0.52%) |
Jun 17, 2004 | 12.87 | 12.90 | 12.77 | 12.85 | 477,554 | +0.05(+0.40%) |
Jun 16, 2004 | 12.79 | 12.82 | 12.71 | 12.80 | 502,265 | +0.09(+0.68%) |
Jun 15, 2004 | 12.67 | 12.93 | 12.66 | 12.71 | 836,651 | +0.14(+1.14%) |
Jun 14, 2004 | 12.57 | 12.62 | 12.44 | 12.57 | 1,737,827 | +6.35(+102.26%) |
Jun 10, 2004 | 6.195 | 6.214 | 6.179 | 6.214 | 607,190 | +0.03(+0.49%) |
Jun 09, 2004 | 6.227 | 6.232 | 6.179 | 6.184 | 885,681 | -0.06(-0.90%) |
Jun 08, 2004 | 6.259 | 6.259 | 6.228 | 6.240 | 452,254 | -0.04(-0.63%) |
Jun 07, 2004 | 6.246 | 6.282 | 6.242 | 6.279 | 359,293 | +0.06(+0.96%) |
Jun 04, 2004 | 6.212 | 6.240 | 6.186 | 6.219 | 465,590 | +0.04(+0.64%) |
Jun 03, 2004 | 6.232 | 6.232 | 6.180 | 6.180 | 353,409 | -0.03(-0.47%) |
Jun 02, 2004 | 6.240 | 6.261 | 6.208 | 6.209 | 390,280 | +0.00(+0.02%) |
Jun 01, 2004 | 6.198 | 6.242 | 6.198 | 6.208 | 587,970 | +0.01(+0.19%) |
May 28, 2004 | 6.214 | 6.224 | 6.188 | 6.196 | 499,323 | +0.00(+0.02%) |
May 27, 2004 | 6.163 | 6.195 | 6.151 | 6.195 | 652,298 | +0.04(+0.62%) |
May 26, 2004 | 6.131 | 6.170 | 6.096 | 6.157 | 613,858 | +0.02(+0.27%) |
May 25, 2004 | 6.068 | 6.153 | 6.041 | 6.140 | 491,871 | +0.07(+1.20%) |
May 24, 2004 | 5.990 | 6.068 | 5.990 | 6.068 | 563,651 | +0.08(+1.32%) |
May 21, 2004 | 5.992 | 6.017 | 5.941 | 5.989 | 513,052 | -0.00(-0.06%) |
May 20, 2004 | 5.957 | 6.028 | 5.953 | 5.992 | 418,914 | +0.06(+1.05%) |
May 19, 2004 | 5.977 | 6.008 | 5.925 | 5.930 | 655,828 | -0.02(-0.26%) |
May 18, 2004 | 5.896 | 5.958 | 5.896 | 5.945 | 643,668 | +0.04(+0.71%) |
May 17, 2004 | 5.857 | 5.916 | 5.855 | 5.903 | 1,006,492 | +0.02(+0.37%) |
May 14, 2004 | 5.920 | 5.967 | 5.880 | 5.882 | 897,841 | -0.04(-0.65%) |
May 13, 2004 | 5.943 | 5.958 | 5.902 | 5.920 | 563,651 | -0.01(-0.15%) |
May 12, 2004 | 5.975 | 5.975 | 5.864 | 5.929 | 673,086 | -0.01(-0.24%) |
May 11, 2004 | 5.956 | 5.972 | 5.935 | 5.943 | 946,479 | +0.01(+0.21%) |
May 10, 2004 | 6.092 | 6.092 | 5.930 | 5.930 | 1,097,492 | -0.16(-2.66%) |
May 07, 2004 | 6.286 | 6.286 | 6.087 | 6.092 | 1,030,419 | -0.19(-3.08%) |
May 06, 2004 | 6.372 | 6.372 | 6.226 | 6.286 | 680,539 | -0.13(-2.09%) |
May 05, 2004 | 6.412 | 6.450 | 6.388 | 6.420 | 890,781 | +0.03(+0.40%) |
May 04, 2004 | 6.431 | 6.431 | 6.379 | 6.394 | 617,780 | +0.01(+0.12%) |