Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.65 | 11.99 | 11.65 | 11.65 | 9,594 | -0.25(-2.10%) |
Jul 29, 2004 | 11.90 | 12.11 | 11.50 | 11.90 | 7,414 | -0.10(-0.83%) |
Jul 28, 2004 | 12.00 | 12.05 | 11.89 | 12.00 | 150,925 | +0.00(+0.00%) |
Jul 27, 2004 | 12.00 | 12.05 | 11.89 | 12.00 | 150,925 | -0.05(-0.41%) |
Jul 26, 2004 | 12.05 | 12.25 | 11.75 | 12.05 | 13,661 | -0.30(-2.43%) |
Jul 23, 2004 | 12.35 | 12.50 | 12.00 | 12.35 | 24,631 | -0.15(-1.20%) |
Jul 22, 2004 | 12.50 | 12.50 | 12.15 | 12.50 | 25,259 | -0.05(-0.40%) |
Jul 21, 2004 | 12.55 | 12.70 | 12.40 | 12.55 | 9,350 | -0.10(-0.79%) |
Jul 20, 2004 | 12.65 | 12.65 | 12.30 | 12.65 | 10,153 | +0.02(+0.16%) |
Jul 19, 2004 | 12.63 | 12.65 | 12.63 | 12.63 | 3,326 | -0.02(-0.16%) |
Jul 16, 2004 | 12.65 | 12.65 | 12.35 | 12.65 | 3,124 | -0.28(-2.17%) |
Jul 15, 2004 | 12.93 | 13.25 | 12.75 | 12.93 | 7,158 | +0.18(+1.41%) |
Jul 14, 2004 | 12.75 | 13.15 | 12.75 | 12.75 | 7,375 | +0.00(+0.00%) |
Jul 13, 2004 | 12.75 | 13.15 | 12.75 | 12.75 | 7,375 | -0.25(-1.92%) |
Jul 12, 2004 | 13.00 | 13.35 | 12.85 | 13.00 | 15,642 | -0.30(-2.26%) |
Jul 09, 2004 | 13.30 | 13.50 | 13.00 | 13.30 | 3,940 | +0.07(+0.53%) |
Jul 08, 2004 | 13.23 | 13.70 | 13.23 | 13.23 | 1,505 | -0.22(-1.64%) |
Jul 07, 2004 | 13.45 | 13.45 | 13.45 | 13.45 | 301 | -0.20(-1.47%) |
Jul 06, 2004 | 13.65 | 13.65 | 13.25 | 13.65 | 2,896 | +0.25(+1.87%) |
Jul 02, 2004 | 13.40 | 13.80 | 13.25 | 13.40 | 10,908 | -0.21(-1.54%) |
Jul 01, 2004 | 13.61 | 13.90 | 13.45 | 13.61 | 18,991 | +0.00(+0.00%) |
Jun 30, 2004 | 13.05 | 13.90 | 13.45 | 13.61 | 18,991 | +0.56(+4.29%) |
Jun 29, 2004 | 13.05 | 13.70 | 13.05 | 13.05 | 1,882 | +0.00(+0.00%) |
Jun 28, 2004 | 13.25 | 13.70 | 13.05 | 13.05 | 1,882 | -0.20(-1.51%) |
Jun 25, 2004 | 12.90 | 13.25 | 12.75 | 13.25 | 1,849 | +0.25(+1.92%) |
Jun 24, 2004 | 13.00 | 13.00 | 12.70 | 13.00 | 1,080 | +0.05(+0.39%) |
Jun 23, 2004 | 12.95 | 13.24 | 12.80 | 12.95 | 14,177 | -0.35(-2.63%) |
Jun 22, 2004 | 13.30 | 13.50 | 13.30 | 13.30 | 1,693 | -0.40(-2.92%) |
Jun 21, 2004 | 13.70 | 13.70 | 13.70 | 13.70 | 115 | +0.45(+3.40%) |
Jun 18, 2004 | 13.25 | 13.75 | 13.20 | 13.25 | 622 | -0.05(-0.38%) |
Jun 17, 2004 | 13.30 | 13.75 | 13.25 | 13.30 | 5,648 | +0.00(+0.00%) |
Jun 16, 2004 | 13.30 | 13.30 | 13.30 | 13.30 | 870 | +0.05(+0.38%) |
Jun 15, 2004 | 13.25 | 13.50 | 12.95 | 13.25 | 3,947 | -0.38(-2.81%) |
Jun 14, 2004 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | -0.62(-4.33%) |
Jun 10, 2004 | 14.25 | 14.25 | 14.08 | 14.25 | 9,410 | +0.00(+0.00%) |
Jun 09, 2004 | 14.25 | 14.30 | 14.25 | 14.25 | 5,740 | +0.05(+0.35%) |
Jun 08, 2004 | 14.20 | 14.40 | 13.85 | 14.20 | 7,446 | +0.10(+0.71%) |
Jun 07, 2004 | 14.10 | 14.30 | 13.75 | 14.10 | 8,637 | +0.35(+2.55%) |
Jun 04, 2004 | 13.75 | 14.50 | 13.65 | 13.75 | 18,271 | +0.00(+0.00%) |
Jun 03, 2004 | 13.75 | 14.50 | 13.65 | 13.75 | 18,271 | -0.60(-4.18%) |
Jun 02, 2004 | 14.35 | 14.50 | 14.00 | 14.35 | 12,832 | -0.15(-1.03%) |
Jun 01, 2004 | 14.50 | 14.50 | 14.00 | 14.50 | 4,596 | +0.40(+2.84%) |
May 28, 2004 | 14.10 | 14.50 | 14.00 | 14.10 | 1,783 | +0.25(+1.81%) |
May 27, 2004 | 13.85 | 14.25 | 13.85 | 13.85 | 1,756 | -0.15(-1.07%) |
May 26, 2004 | 14.00 | 14.10 | 13.70 | 14.00 | 4,349 | +0.10(+0.72%) |
May 25, 2004 | 13.90 | 14.25 | 13.50 | 13.90 | 20,747 | +0.00(+0.00%) |
May 24, 2004 | 13.90 | 14.25 | 13.50 | 13.90 | 20,747 | -0.80(-5.44%) |
May 21, 2004 | 14.70 | 14.70 | 14.30 | 14.70 | 2,674 | +0.35(+2.44%) |
May 20, 2004 | 14.35 | 14.75 | 14.25 | 14.35 | 18,920 | -0.15(-1.03%) |
May 19, 2004 | 14.50 | 14.50 | 14.15 | 14.50 | 4,914 | +0.00(+0.00%) |
May 18, 2004 | 14.50 | 14.50 | 14.15 | 14.50 | 4,914 | +0.00(+0.00%) |
May 17, 2004 | 14.45 | 14.50 | 14.40 | 14.50 | 5,782 | +0.05(+0.35%) |
May 14, 2004 | 14.60 | 14.45 | 14.10 | 14.45 | 3,670 | +0.45(+3.21%) |
May 13, 2004 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
May 12, 2004 | 14.80 | 14.50 | 14.00 | 14.00 | 7,015 | -0.80(-5.41%) |
May 11, 2004 | 14.35 | 15.05 | 14.75 | 14.80 | 1,836 | +0.45(+3.14%) |
May 10, 2004 | 15.30 | 14.75 | 14.25 | 14.35 | 18,054 | -0.95(-6.21%) |
May 07, 2004 | 15.15 | 15.30 | 14.90 | 15.30 | 4,937 | +0.15(+0.99%) |
May 06, 2004 | 15.85 | 15.85 | 15.00 | 15.15 | 7,419 | -0.70(-4.42%) |
May 05, 2004 | 16.20 | 15.85 | 15.58 | 15.85 | 1,826 | -0.35(-2.16%) |
May 04, 2004 | 16.25 | 16.25 | 16.20 | 16.20 | 6,677 | -0.05(-0.31%) |