Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.75 | 12.95 | 12.70 | 12.80 | 75,600 | +0.10(+0.79%) |
Jul 29, 2004 | 12.51 | 12.70 | 12.51 | 12.70 | 32,900 | +0.19(+1.52%) |
Jul 28, 2004 | 12.50 | 12.58 | 12.46 | 12.51 | 27,300 | -0.01(-0.08%) |
Jul 27, 2004 | 12.35 | 12.68 | 12.35 | 12.52 | 41,700 | +0.14(+1.13%) |
Jul 26, 2004 | 12.85 | 12.88 | 12.26 | 12.38 | 23,300 | -0.42(-3.28%) |
Jul 23, 2004 | 12.90 | 12.95 | 12.80 | 12.80 | 14,800 | -0.10(-0.78%) |
Jul 22, 2004 | 13.00 | 13.05 | 12.85 | 12.90 | 41,300 | -0.12(-0.92%) |
Jul 21, 2004 | 13.30 | 13.60 | 13.02 | 13.02 | 103,200 | -0.27(-2.03%) |
Jul 20, 2004 | 13.03 | 13.34 | 13.03 | 13.29 | 22,500 | +0.23(+1.76%) |
Jul 19, 2004 | 13.08 | 13.08 | 12.95 | 13.06 | 21,600 | -0.01(-0.08%) |
Jul 16, 2004 | 13.16 | 13.19 | 13.01 | 13.07 | 21,700 | -0.04(-0.31%) |
Jul 15, 2004 | 13.12 | 13.33 | 13.10 | 13.11 | 21,100 | -0.01(-0.08%) |
Jul 14, 2004 | 13.06 | 13.20 | 13.06 | 13.12 | 23,000 | +0.06(+0.46%) |
Jul 13, 2004 | 13.11 | 13.18 | 13.02 | 13.06 | 15,700 | -0.04(-0.31%) |
Jul 12, 2004 | 13.15 | 13.40 | 13.05 | 13.10 | 15,900 | -0.10(-0.76%) |
Jul 09, 2004 | 13.20 | 13.30 | 13.00 | 13.20 | 58,400 | +0.01(+0.08%) |
Jul 08, 2004 | 13.01 | 13.41 | 13.00 | 13.19 | 62,300 | +0.08(+0.61%) |
Jul 07, 2004 | 13.01 | 13.18 | 13.00 | 13.11 | 47,400 | -0.03(-0.23%) |
Jul 06, 2004 | 13.10 | 13.20 | 13.04 | 13.14 | 56,600 | +0.12(+0.92%) |
Jul 02, 2004 | 13.00 | 13.15 | 13.00 | 13.02 | 38,500 | +0.01(+0.08%) |
Jul 01, 2004 | 13.10 | 13.15 | 13.00 | 13.01 | 21,200 | -0.06(-0.46%) |
Jun 30, 2004 | 12.96 | 13.13 | 12.96 | 13.07 | 86,900 | +0.22(+1.71%) |
Jun 29, 2004 | 12.80 | 13.01 | 12.76 | 12.85 | 44,900 | -0.04(-0.31%) |
Jun 28, 2004 | 12.70 | 12.89 | 11.96 | 12.89 | 87,000 | +0.29(+2.30%) |
Jun 25, 2004 | 12.99 | 13.25 | 12.60 | 12.60 | 251,600 | -0.40(-3.08%) |
Jun 24, 2004 | 13.23 | 13.25 | 12.95 | 13.00 | 17,100 | -0.13(-0.99%) |
Jun 23, 2004 | 13.13 | 13.30 | 13.00 | 13.13 | 69,300 | +0.03(+0.23%) |
Jun 22, 2004 | 13.20 | 13.20 | 13.00 | 13.10 | 48,100 | -0.10(-0.76%) |
Jun 21, 2004 | 12.93 | 13.37 | 12.90 | 13.20 | 100,800 | +0.25(+1.93%) |
Jun 18, 2004 | 12.74 | 13.00 | 12.70 | 12.95 | 41,400 | +0.11(+0.86%) |
Jun 17, 2004 | 12.60 | 13.00 | 12.57 | 12.84 | 78,600 | +0.34(+2.72%) |
Jun 16, 2004 | 12.35 | 12.57 | 12.27 | 12.50 | 112,500 | +0.05(+0.40%) |
Jun 15, 2004 | 12.70 | 12.70 | 12.22 | 12.45 | 62,000 | -0.15(-1.19%) |
Jun 14, 2004 | 12.80 | 12.91 | 12.50 | 12.60 | 196,900 | +0.25(+2.02%) |
Jun 10, 2004 | 11.88 | 12.60 | 11.67 | 12.35 | 170,800 | +0.65(+5.56%) |
Jun 09, 2004 | 11.03 | 11.75 | 11.03 | 11.70 | 352,800 | +0.67(+6.07%) |
Jun 08, 2004 | 10.80 | 11.12 | 10.43 | 11.03 | 174,700 | +0.28(+2.60%) |
Jun 07, 2004 | 10.85 | 11.00 | 10.52 | 10.75 | 147,700 | +0.00(+0.00%) |
Jun 04, 2004 | 10.34 | 10.79 | 10.34 | 10.75 | 137,600 | +0.41(+3.97%) |
Jun 03, 2004 | 10.40 | 10.40 | 10.30 | 10.34 | 62,400 | -0.05(-0.48%) |
Jun 02, 2004 | 10.20 | 10.45 | 10.20 | 10.39 | 76,200 | +0.19(+1.86%) |
Jun 01, 2004 | 10.33 | 10.45 | 10.17 | 10.20 | 94,500 | -0.03(-0.29%) |
May 28, 2004 | 10.35 | 10.35 | 10.16 | 10.23 | 34,500 | -0.02(-0.20%) |
May 27, 2004 | 10.72 | 10.72 | 10.15 | 10.25 | 44,100 | -0.42(-3.94%) |
May 26, 2004 | 10.52 | 10.70 | 10.45 | 10.67 | 174,800 | +0.12(+1.14%) |
May 25, 2004 | 10.80 | 10.80 | 10.41 | 10.55 | 73,400 | -0.21(-1.95%) |
May 24, 2004 | 10.71 | 10.76 | 10.68 | 10.76 | 62,600 | +0.15(+1.41%) |
May 21, 2004 | 10.70 | 10.78 | 10.61 | 10.61 | 18,300 | -0.12(-1.12%) |
May 20, 2004 | 10.95 | 10.95 | 10.70 | 10.73 | 45,400 | -0.16(-1.47%) |
May 19, 2004 | 10.75 | 10.89 | 10.70 | 10.89 | 35,300 | +0.14(+1.30%) |
May 18, 2004 | 11.25 | 11.29 | 10.75 | 10.75 | 677,000 | -0.54(-4.78%) |
May 17, 2004 | 11.25 | 11.30 | 11.20 | 11.29 | 13,700 | -0.01(-0.09%) |
May 14, 2004 | 11.38 | 11.44 | 11.30 | 11.30 | 46,000 | -0.06(-0.53%) |
May 13, 2004 | 11.30 | 11.39 | 11.20 | 11.36 | 23,700 | +0.11(+0.98%) |
May 12, 2004 | 11.23 | 11.50 | 11.23 | 11.25 | 78,500 | +0.10(+0.90%) |
May 11, 2004 | 11.18 | 11.23 | 11.14 | 11.15 | 29,100 | -0.05(-0.45%) |
May 10, 2004 | 11.35 | 11.35 | 11.00 | 11.20 | 125,500 | -0.30(-2.61%) |
May 07, 2004 | 11.49 | 11.60 | 11.47 | 11.50 | 119,500 | +0.05(+0.44%) |
May 06, 2004 | 11.40 | 11.50 | 11.25 | 11.45 | 89,600 | -0.05(-0.43%) |
May 05, 2004 | 12.20 | 12.20 | 11.20 | 11.50 | 171,100 | -0.75(-6.12%) |
May 04, 2004 | 12.35 | 12.35 | 12.21 | 12.25 | 9,200 | -0.10(-0.81%) |