Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.65 | 13.77 | 13.65 | 13.69 | 8,945 | +0.05(+0.37%) |
Jul 29, 2004 | 13.71 | 13.77 | 13.64 | 13.64 | 15,654 | -0.05(-0.37%) |
Jul 28, 2004 | 13.68 | 13.70 | 13.62 | 13.69 | 13,418 | +0.08(+0.56%) |
Jul 27, 2004 | 13.35 | 13.68 | 13.35 | 13.61 | 50,876 | +0.31(+2.35%) |
Jul 26, 2004 | 13.10 | 13.30 | 13.10 | 13.30 | 21,245 | +0.14(+1.09%) |
Jul 23, 2004 | 13.04 | 13.22 | 13.04 | 13.16 | 23,481 | +0.15(+1.17%) |
Jul 22, 2004 | 12.90 | 13.02 | 12.79 | 13.00 | 19,008 | +0.05(+0.41%) |
Jul 21, 2004 | 12.75 | 13.04 | 12.75 | 12.95 | 24,599 | +0.25(+1.93%) |
Jul 20, 2004 | 12.63 | 12.74 | 12.63 | 12.70 | 5,031 | +0.04(+0.32%) |
Jul 19, 2004 | 12.55 | 12.66 | 12.55 | 12.66 | 8,386 | +0.12(+0.94%) |
Jul 16, 2004 | 12.50 | 12.55 | 12.50 | 12.55 | 4,472 | +0.03(+0.27%) |
Jul 15, 2004 | 12.55 | 12.55 | 12.51 | 12.51 | 1,118 | -0.08(-0.61%) |
Jul 14, 2004 | 12.53 | 12.59 | 12.52 | 12.59 | 12,858 | +0.09(+0.75%) |
Jul 13, 2004 | 12.52 | 12.52 | 12.50 | 12.50 | 3,913 | -0.08(-0.63%) |
Jul 12, 2004 | 12.65 | 12.68 | 12.57 | 12.57 | 16,772 | -0.07(-0.55%) |
Jul 09, 2004 | 12.47 | 12.64 | 12.47 | 12.64 | 21,804 | +0.20(+1.57%) |
Jul 08, 2004 | 12.30 | 12.45 | 12.24 | 12.45 | 22,922 | +0.19(+1.59%) |
Jul 07, 2004 | 12.07 | 12.25 | 12.07 | 12.25 | 26,276 | +0.20(+1.65%) |
Jul 06, 2004 | 12.06 | 12.16 | 12.06 | 12.06 | 17,331 | -0.05(-0.44%) |
Jul 02, 2004 | 12.21 | 12.21 | 12.07 | 12.11 | 16,772 | -0.10(-0.81%) |
Jul 01, 2004 | 11.72 | 12.27 | 11.71 | 12.21 | 129,148 | +0.52(+4.42%) |
Jun 30, 2004 | 11.70 | 11.70 | 11.69 | 11.69 | 2,795 | -0.02(-0.20%) |
Jun 29, 2004 | 11.72 | 11.72 | 11.70 | 11.71 | 4,472 | +0.01(+0.06%) |
Jun 28, 2004 | 11.69 | 11.71 | 11.69 | 11.71 | 3,354 | +0.08(+0.69%) |
Jun 25, 2004 | 11.49 | 11.72 | 11.49 | 11.63 | 8,386 | +0.12(+1.01%) |
Jun 24, 2004 | 11.52 | 11.63 | 11.49 | 11.51 | 16,213 | -0.01(-0.08%) |
Jun 23, 2004 | 11.46 | 11.53 | 11.46 | 11.52 | 6,709 | +0.02(+0.14%) |
Jun 22, 2004 | 11.47 | 11.53 | 11.47 | 11.50 | 3,913 | +0.01(+0.09%) |
Jun 21, 2004 | 11.52 | 11.52 | 11.49 | 11.49 | 1,118 | -0.02(-0.16%) |
Jun 18, 2004 | 11.46 | 11.51 | 11.46 | 11.51 | 3,913 | +0.08(+0.70%) |
Jun 17, 2004 | 11.39 | 11.52 | 11.39 | 11.43 | 111,816 | -0.30(-2.59%) |
Jun 16, 2004 | 11.72 | 11.76 | 11.72 | 11.73 | 6,149 | +0.04(+0.38%) |
Jun 15, 2004 | 11.47 | 11.72 | 11.47 | 11.69 | 42,490 | +0.24(+2.11%) |
Jun 14, 2004 | 11.45 | 11.52 | 11.45 | 11.45 | 16,772 | -0.05(-0.47%) |
Jun 10, 2004 | 11.43 | 11.54 | 11.43 | 11.50 | 7,827 | +0.11(+0.93%) |
Jun 09, 2004 | 11.29 | 11.40 | 11.29 | 11.40 | 9,504 | +0.07(+0.65%) |
Jun 08, 2004 | 11.32 | 11.32 | 11.32 | 11.32 | 3,354 | +0.04(+0.32%) |
Jun 07, 2004 | 11.33 | 11.36 | 11.29 | 11.29 | 11,740 | -0.02(-0.17%) |
Jun 04, 2004 | 11.34 | 11.34 | 11.31 | 11.31 | 8,386 | -0.03(-0.30%) |
Jun 03, 2004 | 11.33 | 11.34 | 11.30 | 11.34 | 6,149 | -0.01(-0.08%) |
Jun 02, 2004 | 11.29 | 11.35 | 11.29 | 11.35 | 7,268 | +0.04(+0.40%) |
Jun 01, 2004 | 11.20 | 11.30 | 11.20 | 11.30 | 20,127 | +0.13(+1.17%) |
May 28, 2004 | 11.02 | 11.20 | 11.00 | 11.17 | 12,858 | +0.18(+1.63%) |
May 27, 2004 | 11.00 | 11.02 | 10.96 | 10.99 | 8,386 | -0.03(-0.29%) |
May 26, 2004 | 11.00 | 11.04 | 10.95 | 11.03 | 16,213 | -0.02(-0.16%) |
May 25, 2004 | 11.04 | 11.04 | 11.00 | 11.04 | 10,063 | +0.02(+0.16%) |
May 24, 2004 | 11.05 | 11.09 | 11.00 | 11.03 | 8,386 | -0.06(-0.55%) |
May 21, 2004 | 11.04 | 11.09 | 11.03 | 11.09 | 11,740 | +0.09(+0.80%) |
May 20, 2004 | 11.07 | 11.09 | 10.93 | 11.00 | 41,931 | -0.09(-0.81%) |
May 19, 2004 | 11.16 | 11.16 | 11.09 | 11.09 | 17,331 | -0.05(-0.48%) |
May 18, 2004 | 11.21 | 11.21 | 11.13 | 11.14 | 6,149 | -0.09(-0.80%) |
May 17, 2004 | 11.22 | 11.23 | 11.18 | 11.23 | 4,472 | -0.03(-0.30%) |
May 14, 2004 | 11.07 | 11.30 | 11.07 | 11.27 | 23,481 | +0.18(+1.60%) |
May 13, 2004 | 11.09 | 11.09 | 10.91 | 11.09 | 19,567 | +0.00(+0.00%) |
May 12, 2004 | 11.18 | 11.18 | 11.09 | 11.09 | 16,772 | -0.17(-1.51%) |
May 11, 2004 | 11.27 | 11.31 | 11.26 | 11.26 | 13,977 | +0.08(+0.74%) |
May 10, 2004 | 11.42 | 11.42 | 11.13 | 11.18 | 32,426 | -0.25(-2.21%) |
May 07, 2004 | 11.30 | 11.43 | 11.29 | 11.43 | 5,031 | +0.12(+1.03%) |
May 06, 2004 | 11.42 | 11.42 | 11.31 | 11.31 | 8,945 | -0.13(-1.17%) |
May 05, 2004 | 11.22 | 11.45 | 11.13 | 11.45 | 26,836 | +0.22(+1.98%) |
May 04, 2004 | 11.36 | 11.36 | 11.15 | 11.23 | 32,426 | -0.18(-1.55%) |