Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.32 | 12.51 | 12.10 | 12.29 | 334,266 | +0.04(+0.34%) |
Jul 29, 2004 | 11.50 | 12.35 | 11.50 | 12.25 | 391,348 | +0.71(+6.14%) |
Jul 28, 2004 | 11.76 | 11.81 | 11.41 | 11.54 | 275,841 | -0.19(-1.63%) |
Jul 27, 2004 | 10.87 | 11.73 | 10.87 | 11.73 | 212,714 | +0.80(+7.30%) |
Jul 26, 2004 | 11.20 | 11.35 | 10.87 | 10.93 | 487,884 | -0.16(-1.45%) |
Jul 23, 2004 | 11.62 | 11.62 | 11.07 | 11.09 | 525,995 | -0.55(-4.71%) |
Jul 22, 2004 | 11.62 | 11.84 | 11.40 | 11.64 | 346,522 | +0.21(+1.88%) |
Jul 21, 2004 | 11.85 | 11.85 | 11.40 | 11.42 | 294,140 | -0.30(-2.59%) |
Jul 20, 2004 | 11.88 | 11.88 | 11.67 | 11.73 | 225,474 | -0.05(-0.41%) |
Jul 19, 2004 | 11.87 | 11.91 | 11.67 | 11.78 | 194,918 | -0.02(-0.15%) |
Jul 16, 2004 | 11.92 | 12.06 | 11.66 | 11.79 | 524,987 | -0.09(-0.75%) |
Jul 15, 2004 | 11.93 | 11.98 | 11.84 | 11.88 | 182,662 | +0.02(+0.15%) |
Jul 14, 2004 | 11.76 | 12.00 | 11.62 | 11.87 | 303,039 | +0.23(+2.00%) |
Jul 13, 2004 | 11.85 | 12.14 | 11.63 | 11.63 | 275,001 | -0.13(-1.06%) |
Jul 12, 2004 | 11.76 | 12.11 | 11.61 | 11.76 | 501,147 | +0.07(+0.61%) |
Jul 09, 2004 | 11.69 | 11.84 | 11.61 | 11.69 | 293,805 | +0.18(+1.60%) |
Jul 08, 2004 | 11.69 | 11.88 | 11.50 | 11.50 | 583,077 | -0.26(-2.18%) |
Jul 07, 2004 | 12.15 | 12.19 | 11.71 | 11.76 | 631,429 | -0.43(-3.52%) |
Jul 06, 2004 | 12.63 | 12.63 | 12.06 | 12.19 | 496,110 | -0.45(-3.54%) |
Jul 02, 2004 | 12.78 | 12.78 | 12.51 | 12.63 | 161,341 | +0.00(+0.00%) |
Jul 01, 2004 | 13.03 | 13.03 | 12.62 | 12.63 | 195,422 | -0.27(-2.12%) |
Jun 30, 2004 | 13.20 | 13.28 | 12.84 | 12.91 | 303,206 | -0.21(-1.63%) |
Jun 29, 2004 | 13.09 | 13.33 | 12.90 | 13.12 | 207,846 | +0.15(+1.15%) |
Jun 28, 2004 | 13.35 | 13.38 | 12.88 | 12.97 | 252,504 | -0.13(-1.00%) |
Jun 25, 2004 | 13.00 | 13.29 | 12.97 | 13.10 | 462,701 | +0.01(+0.09%) |
Jun 24, 2004 | 12.88 | 13.10 | 12.87 | 13.09 | 350,887 | +0.15(+1.15%) |
Jun 23, 2004 | 13.03 | 13.10 | 12.74 | 12.94 | 353,741 | -0.07(-0.55%) |
Jun 22, 2004 | 12.48 | 13.01 | 12.38 | 13.01 | 366,333 | +0.61(+4.90%) |
Jun 21, 2004 | 12.87 | 12.96 | 12.38 | 12.41 | 895,182 | -0.55(-4.23%) |
Jun 18, 2004 | 11.64 | 13.00 | 11.60 | 12.96 | 1,277,968 | +1.35(+11.65%) |
Jun 17, 2004 | 11.07 | 11.69 | 10.99 | 11.60 | 1,055,851 | +0.51(+4.56%) |
Jun 16, 2004 | 11.10 | 11.28 | 10.98 | 11.10 | 350,215 | -0.12(-1.06%) |
Jun 15, 2004 | 10.68 | 11.28 | 10.68 | 11.22 | 305,389 | +0.57(+5.31%) |
Jun 14, 2004 | 10.90 | 11.11 | 10.61 | 10.65 | 340,142 | -0.32(-2.93%) |
Jun 10, 2004 | 11.11 | 11.38 | 10.97 | 10.97 | 207,174 | -0.20(-1.76%) |
Jun 09, 2004 | 11.41 | 11.41 | 11.10 | 11.17 | 154,625 | -0.21(-1.83%) |
Jun 08, 2004 | 11.44 | 11.56 | 11.31 | 11.38 | 250,489 | -0.17(-1.50%) |
Jun 07, 2004 | 11.18 | 11.56 | 11.02 | 11.55 | 333,091 | +0.55(+4.98%) |
Jun 04, 2004 | 10.93 | 11.08 | 10.75 | 11.00 | 185,516 | +0.21(+1.99%) |
Jun 03, 2004 | 11.14 | 11.14 | 10.79 | 10.79 | 349,879 | -0.25(-2.27%) |
Jun 02, 2004 | 11.28 | 11.35 | 11.03 | 11.04 | 220,269 | -0.18(-1.59%) |
Jun 01, 2004 | 11.26 | 11.26 | 11.11 | 11.22 | 312,272 | +0.03(+0.27%) |
May 28, 2004 | 11.41 | 11.41 | 11.14 | 11.19 | 240,080 | -0.22(-1.93%) |
May 27, 2004 | 11.35 | 11.41 | 11.22 | 11.41 | 285,578 | +0.10(+0.84%) |
May 26, 2004 | 11.15 | 11.35 | 10.96 | 11.31 | 286,753 | +0.07(+0.64%) |
May 25, 2004 | 10.76 | 11.25 | 10.64 | 11.24 | 458,000 | +0.43(+3.97%) |
May 24, 2004 | 11.33 | 11.39 | 10.72 | 10.81 | 662,656 | -0.44(-3.92%) |
May 21, 2004 | 11.04 | 11.35 | 10.97 | 11.25 | 392,859 | +0.27(+2.44%) |
May 20, 2004 | 11.67 | 11.79 | 10.97 | 10.98 | 639,487 | -0.74(-6.30%) |
May 19, 2004 | 11.84 | 12.00 | 11.64 | 11.72 | 191,393 | -0.04(-0.30%) |
May 18, 2004 | 11.99 | 12.07 | 11.61 | 11.76 | 196,429 | -0.12(-1.00%) |
May 17, 2004 | 11.88 | 11.98 | 11.74 | 11.88 | 186,020 | -0.11(-0.89%) |
May 14, 2004 | 11.92 | 12.15 | 11.76 | 11.98 | 257,373 | -0.09(-0.74%) |
May 13, 2004 | 12.36 | 12.48 | 12.06 | 12.07 | 106,105 | -0.17(-1.36%) |
May 12, 2004 | 12.19 | 12.34 | 11.91 | 12.24 | 196,765 | +0.08(+0.69%) |
May 11, 2004 | 12.13 | 12.22 | 11.97 | 12.16 | 158,319 | +0.15(+1.24%) |
May 10, 2004 | 12.17 | 12.39 | 11.98 | 12.01 | 207,342 | -0.15(-1.27%) |
May 07, 2004 | 12.51 | 12.57 | 12.05 | 12.16 | 211,707 | -0.35(-2.76%) |
May 06, 2004 | 12.42 | 12.65 | 12.12 | 12.51 | 287,257 | +0.24(+1.94%) |
May 05, 2004 | 12.50 | 12.68 | 12.21 | 12.27 | 305,893 | -0.36(-2.83%) |
May 04, 2004 | 12.35 | 12.75 | 12.17 | 12.63 | 356,259 | +0.25(+2.02%) |