Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.90 | 12.05 | 11.90 | 12.02 | 31,400 | +0.04(+0.33%) |
Jul 29, 2004 | 11.90 | 12.00 | 11.75 | 11.98 | 80,200 | +0.38(+3.28%) |
Jul 28, 2004 | 11.45 | 11.65 | 11.40 | 11.60 | 24,500 | +0.20(+1.75%) |
Jul 27, 2004 | 11.45 | 11.45 | 11.35 | 11.40 | 11,900 | +0.15(+1.33%) |
Jul 26, 2004 | 11.20 | 11.40 | 11.20 | 11.25 | 27,800 | -0.10(-0.88%) |
Jul 23, 2004 | 11.30 | 11.35 | 11.21 | 11.35 | 1,300 | +0.05(+0.44%) |
Jul 22, 2004 | 11.39 | 11.39 | 11.30 | 11.30 | 5,800 | -0.09(-0.79%) |
Jul 21, 2004 | 11.50 | 11.50 | 11.39 | 11.39 | 38,400 | -0.01(-0.09%) |
Jul 20, 2004 | 11.40 | 11.40 | 11.35 | 11.40 | 9,100 | -0.02(-0.18%) |
Jul 19, 2004 | 11.50 | 11.50 | 11.30 | 11.42 | 19,700 | +0.00(+0.00%) |
Jul 16, 2004 | 11.55 | 11.55 | 11.36 | 11.42 | 28,800 | -0.18(-1.55%) |
Jul 15, 2004 | 11.50 | 11.65 | 11.45 | 11.60 | 9,500 | +0.20(+1.75%) |
Jul 14, 2004 | 11.40 | 11.42 | 11.39 | 11.40 | 4,800 | -0.10(-0.87%) |
Jul 13, 2004 | 11.39 | 11.50 | 11.35 | 11.50 | 8,100 | +0.10(+0.88%) |
Jul 12, 2004 | 11.37 | 11.42 | 11.35 | 11.40 | 5,000 | +0.02(+0.18%) |
Jul 09, 2004 | 11.35 | 11.40 | 11.30 | 11.38 | 13,100 | +0.04(+0.35%) |
Jul 08, 2004 | 11.31 | 11.35 | 11.30 | 11.34 | 4,800 | -0.06(-0.53%) |
Jul 07, 2004 | 11.47 | 11.48 | 11.35 | 11.40 | 20,500 | -0.07(-0.61%) |
Jul 06, 2004 | 11.50 | 11.53 | 11.45 | 11.47 | 5,500 | -0.03(-0.26%) |
Jul 02, 2004 | 11.45 | 11.60 | 11.45 | 11.50 | 8,100 | +0.11(+0.97%) |
Jul 01, 2004 | 11.35 | 11.50 | 11.35 | 11.39 | 13,300 | +0.09(+0.80%) |
Jun 30, 2004 | 11.30 | 11.35 | 11.22 | 11.30 | 12,700 | -0.10(-0.88%) |
Jun 29, 2004 | 11.60 | 11.60 | 11.20 | 11.40 | 15,700 | -0.05(-0.44%) |
Jun 28, 2004 | 11.40 | 11.52 | 11.40 | 11.45 | 11,100 | +0.05(+0.44%) |
Jun 25, 2004 | 11.20 | 11.45 | 11.15 | 11.40 | 7,500 | +0.25(+2.26%) |
Jun 24, 2004 | 11.20 | 11.25 | 11.10 | 11.15 | 9,800 | -0.10(-0.91%) |
Jun 23, 2004 | 11.30 | 11.35 | 11.10 | 11.25 | 13,600 | -0.13(-1.14%) |
Jun 22, 2004 | 11.45 | 11.45 | 11.25 | 11.38 | 13,200 | -0.15(-1.30%) |
Jun 21, 2004 | 11.50 | 11.60 | 11.41 | 11.53 | 40,300 | -0.17(-1.45%) |
Jun 18, 2004 | 11.64 | 11.85 | 11.64 | 11.70 | 12,700 | +0.05(+0.43%) |
Jun 17, 2004 | 11.35 | 11.65 | 11.25 | 11.65 | 12,100 | +0.30(+2.64%) |
Jun 16, 2004 | 11.40 | 11.40 | 11.22 | 11.35 | 6,200 | +0.04(+0.35%) |
Jun 15, 2004 | 11.15 | 11.40 | 11.15 | 11.31 | 7,900 | -0.04(-0.35%) |
Jun 14, 2004 | 11.50 | 11.59 | 11.31 | 11.35 | 3,900 | -0.15(-1.30%) |
Jun 10, 2004 | 11.50 | 11.60 | 11.40 | 11.50 | 9,100 | +0.00(+0.00%) |
Jun 09, 2004 | 11.65 | 11.65 | 11.35 | 11.50 | 9,400 | -0.20(-1.71%) |
Jun 08, 2004 | 11.18 | 11.75 | 11.18 | 11.70 | 24,900 | +0.50(+4.46%) |
Jun 07, 2004 | 10.93 | 11.20 | 10.85 | 11.20 | 27,800 | +0.38(+3.51%) |
Jun 04, 2004 | 10.88 | 10.88 | 10.82 | 10.82 | 4,900 | +0.01(+0.09%) |
Jun 03, 2004 | 10.85 | 10.95 | 10.80 | 10.81 | 8,700 | +0.00(+0.00%) |
Jun 02, 2004 | 10.80 | 10.81 | 10.80 | 10.81 | 2,400 | -0.03(-0.28%) |
Jun 01, 2004 | 10.80 | 11.00 | 10.80 | 10.84 | 6,900 | +0.06(+0.56%) |
May 28, 2004 | 10.60 | 11.00 | 10.60 | 10.78 | 4,700 | +0.15(+1.41%) |
May 27, 2004 | 10.70 | 10.70 | 10.60 | 10.63 | 3,200 | +0.03(+0.28%) |
May 26, 2004 | 10.70 | 10.75 | 10.60 | 10.60 | 11,700 | -0.11(-1.03%) |
May 25, 2004 | 10.60 | 10.79 | 10.60 | 10.71 | 8,000 | +0.06(+0.56%) |
May 24, 2004 | 10.60 | 10.72 | 10.60 | 10.65 | 8,200 | -0.04(-0.37%) |
May 21, 2004 | 10.69 | 10.70 | 10.55 | 10.69 | 6,400 | +0.07(+0.66%) |
May 20, 2004 | 10.70 | 10.70 | 10.60 | 10.62 | 3,800 | -0.08(-0.75%) |
May 19, 2004 | 10.55 | 10.75 | 10.52 | 10.70 | 13,900 | +0.09(+0.85%) |
May 18, 2004 | 10.54 | 10.62 | 10.50 | 10.61 | 30,900 | +0.13(+1.24%) |
May 17, 2004 | 10.50 | 10.55 | 10.45 | 10.48 | 6,600 | -0.03(-0.29%) |
May 14, 2004 | 10.79 | 10.85 | 10.50 | 10.51 | 4,600 | -0.19(-1.78%) |
May 13, 2004 | 10.50 | 10.75 | 10.50 | 10.70 | 12,000 | +0.20(+1.90%) |
May 12, 2004 | 10.58 | 10.63 | 10.40 | 10.50 | 21,900 | -0.10(-0.94%) |
May 11, 2004 | 10.80 | 10.80 | 10.55 | 10.60 | 18,700 | -0.15(-1.40%) |
May 10, 2004 | 10.84 | 10.99 | 10.50 | 10.75 | 39,100 | -0.15(-1.38%) |
May 07, 2004 | 11.00 | 11.15 | 10.80 | 10.90 | 19,300 | -0.21(-1.89%) |
May 06, 2004 | 11.30 | 11.50 | 10.95 | 11.11 | 62,200 | -0.25(-2.20%) |
May 05, 2004 | 12.30 | 12.30 | 11.06 | 11.36 | 279,700 | +1.67(+17.23%) |
May 04, 2004 | 9.700 | 9.750 | 9.570 | 9.690 | 9,100 | +0.05(+0.52%) |