Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 12.97 | 13.04 | 12.97 | 13.01 | 2,538 | +0.06(+0.45%) |
Jul 28, 2004 | 13.07 | 13.07 | 12.95 | 12.95 | 2,176 | -0.07(-0.57%) |
Jul 27, 2004 | 13.02 | 13.04 | 12.92 | 13.03 | 12,694 | +0.11(+0.83%) |
Jul 26, 2004 | 12.93 | 13.01 | 12.89 | 12.92 | 51,501 | +0.04(+0.32%) |
Jul 23, 2004 | 12.82 | 12.88 | 12.82 | 12.88 | 7,979 | +0.04(+0.32%) |
Jul 22, 2004 | 12.83 | 12.90 | 12.83 | 12.84 | 5,077 | -0.05(-0.41%) |
Jul 21, 2004 | 12.88 | 12.89 | 12.87 | 12.89 | 7,253 | +0.02(+0.13%) |
Jul 20, 2004 | 12.74 | 12.87 | 12.74 | 12.87 | 10,517 | +0.12(+0.91%) |
Jul 19, 2004 | 12.86 | 12.89 | 12.72 | 12.76 | 8,341 | -0.10(-0.75%) |
Jul 16, 2004 | 12.71 | 12.85 | 12.63 | 12.85 | 46,424 | +0.16(+1.26%) |
Jul 15, 2004 | 12.48 | 12.69 | 12.48 | 12.69 | 47,512 | +0.18(+1.45%) |
Jul 14, 2004 | 12.52 | 12.52 | 12.51 | 12.51 | 2,176 | -0.06(-0.44%) |
Jul 13, 2004 | 12.55 | 12.57 | 12.48 | 12.57 | 8,341 | +0.16(+1.29%) |
Jul 12, 2004 | 12.52 | 12.52 | 12.41 | 12.41 | 14,870 | -0.07(-0.60%) |
Jul 09, 2004 | 12.60 | 12.61 | 12.48 | 12.48 | 5,077 | -0.11(-0.88%) |
Jul 08, 2004 | 12.39 | 12.61 | 12.39 | 12.59 | 36,268 | +0.14(+1.08%) |
Jul 07, 2004 | 12.65 | 12.65 | 12.44 | 12.46 | 10,155 | -0.03(-0.27%) |
Jul 06, 2004 | 12.17 | 12.59 | 12.16 | 12.49 | 97,200 | +0.31(+2.58%) |
Jul 02, 2004 | 12.23 | 12.23 | 12.17 | 12.18 | 1,813 | +0.00(+0.00%) |
Jul 01, 2004 | 12.40 | 12.40 | 12.18 | 12.18 | 7,616 | -0.10(-0.79%) |
Jun 30, 2004 | 12.39 | 12.39 | 12.24 | 12.27 | 6,165 | -0.02(-0.20%) |
Jun 29, 2004 | 12.26 | 12.38 | 12.24 | 12.30 | 10,517 | -0.06(-0.49%) |
Jun 28, 2004 | 12.48 | 12.52 | 12.26 | 12.36 | 92,485 | +0.26(+2.19%) |
Jun 25, 2004 | 12.21 | 13.34 | 12.08 | 12.09 | 636,517 | -0.14(-1.15%) |
Jun 24, 2004 | 12.35 | 12.36 | 12.19 | 12.23 | 31,553 | -0.12(-0.96%) |
Jun 23, 2004 | 12.41 | 12.47 | 12.35 | 12.35 | 52,952 | -0.06(-0.44%) |
Jun 22, 2004 | 12.42 | 12.46 | 12.41 | 12.41 | 16,320 | -0.05(-0.40%) |
Jun 21, 2004 | 12.43 | 12.63 | 12.37 | 12.46 | 15,595 | -0.06(-0.51%) |
Jun 18, 2004 | 12.46 | 12.62 | 12.43 | 12.52 | 60,568 | -0.16(-1.24%) |
Jun 17, 2004 | 12.45 | 12.68 | 12.35 | 12.68 | 36,268 | +0.27(+2.16%) |
Jun 16, 2004 | 12.34 | 12.41 | 12.34 | 12.41 | 5,077 | +0.02(+0.13%) |
Jun 15, 2004 | 12.41 | 12.68 | 12.34 | 12.39 | 27,926 | -0.00(-0.02%) |
Jun 14, 2004 | 12.41 | 12.48 | 12.29 | 12.40 | 117,148 | -0.02(-0.18%) |
Jun 10, 2004 | 12.34 | 12.44 | 12.34 | 12.42 | 19,222 | +0.12(+0.99%) |
Jun 09, 2004 | 12.13 | 12.36 | 12.13 | 12.30 | 15,232 | -0.30(-2.36%) |
Jun 08, 2004 | 12.27 | 12.59 | 12.17 | 12.59 | 66,009 | +0.24(+1.96%) |
Jun 07, 2004 | 12.18 | 12.35 | 12.17 | 12.35 | 7,979 | +0.17(+1.36%) |
Jun 04, 2004 | 12.20 | 12.20 | 12.16 | 12.19 | 1,450 | +0.12(+1.03%) |
Jun 03, 2004 | 11.90 | 12.09 | 11.90 | 12.06 | 72,174 | +0.18(+1.55%) |
Jun 02, 2004 | 11.82 | 11.88 | 11.69 | 11.88 | 14,507 | +0.17(+1.44%) |
Jun 01, 2004 | 12.05 | 12.05 | 11.69 | 11.71 | 34,455 | -0.34(-2.81%) |
May 28, 2004 | 12.02 | 12.12 | 11.79 | 12.05 | 32,641 | +0.14(+1.20%) |
May 27, 2004 | 12.00 | 12.00 | 11.89 | 11.91 | 10,155 | -0.12(-0.96%) |
May 26, 2004 | 11.94 | 12.16 | 11.87 | 12.02 | 15,958 | +0.10(+0.83%) |
May 25, 2004 | 11.90 | 11.92 | 11.86 | 11.92 | 9,792 | -0.03(-0.23%) |
May 24, 2004 | 11.89 | 11.97 | 11.84 | 11.95 | 8,341 | +0.09(+0.74%) |
May 21, 2004 | 11.87 | 11.95 | 11.85 | 11.86 | 13,782 | -0.02(-0.14%) |
May 20, 2004 | 11.88 | 11.98 | 11.87 | 11.88 | 21,761 | -0.05(-0.42%) |
May 19, 2004 | 12.01 | 12.06 | 11.93 | 11.93 | 18,134 | -0.20(-1.62%) |
May 18, 2004 | 12.34 | 12.41 | 12.07 | 12.12 | 6,165 | +0.14(+1.13%) |
May 17, 2004 | 12.02 | 12.21 | 11.87 | 11.99 | 11,606 | -0.17(-1.43%) |
May 14, 2004 | 12.23 | 12.27 | 12.05 | 12.16 | 4,352 | -0.04(-0.29%) |
May 13, 2004 | 12.30 | 12.38 | 12.16 | 12.20 | 2,538 | -0.14(-1.10%) |
May 12, 2004 | 12.24 | 12.41 | 12.06 | 12.33 | 14,870 | +0.07(+0.61%) |
May 11, 2004 | 12.26 | 12.26 | 12.25 | 12.26 | 2,901 | -0.08(-0.65%) |
May 10, 2004 | 12.43 | 12.53 | 12.22 | 12.34 | 13,419 | +0.04(+0.31%) |
May 07, 2004 | 12.40 | 12.60 | 12.30 | 12.30 | 15,232 | -0.08(-0.65%) |
May 06, 2004 | 12.41 | 12.41 | 12.25 | 12.38 | 43,522 | -0.02(-0.13%) |
May 05, 2004 | 12.38 | 12.41 | 12.38 | 12.40 | 5,077 | -0.02(-0.20%) |
May 04, 2004 | 12.52 | 12.67 | 12.39 | 12.42 | 5,440 | -0.11(-0.86%) |