Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.93 | 12.05 | 11.87 | 12.05 | 36,143 | +0.15(+1.22%) |
Jul 29, 2004 | 11.86 | 11.97 | 11.86 | 11.91 | 51,220 | +0.04(+0.37%) |
Jul 28, 2004 | 11.94 | 11.96 | 11.85 | 11.86 | 25,816 | -0.05(-0.45%) |
Jul 27, 2004 | 12.09 | 12.10 | 11.87 | 11.92 | 24,577 | -0.14(-1.16%) |
Jul 26, 2004 | 12.20 | 12.27 | 12.06 | 12.06 | 32,425 | -0.15(-1.19%) |
Jul 23, 2004 | 12.45 | 12.45 | 12.20 | 12.20 | 21,685 | -0.25(-2.02%) |
Jul 22, 2004 | 12.54 | 12.54 | 12.44 | 12.45 | 26,229 | -0.13(-1.04%) |
Jul 21, 2004 | 12.71 | 12.71 | 12.55 | 12.58 | 24,164 | -0.13(-1.03%) |
Jul 20, 2004 | 12.72 | 12.73 | 12.64 | 12.71 | 25,196 | -0.01(-0.08%) |
Jul 19, 2004 | 12.67 | 12.73 | 12.59 | 12.72 | 76,830 | +0.05(+0.42%) |
Jul 16, 2004 | 12.58 | 12.69 | 12.58 | 12.67 | 17,555 | +0.09(+0.69%) |
Jul 15, 2004 | 12.56 | 12.64 | 12.52 | 12.58 | 15,903 | -0.00(-0.04%) |
Jul 14, 2004 | 12.61 | 12.78 | 12.56 | 12.59 | 35,523 | +0.00(+0.04%) |
Jul 13, 2004 | 12.30 | 12.62 | 12.29 | 12.58 | 48,122 | +0.27(+2.16%) |
Jul 12, 2004 | 12.23 | 12.36 | 12.18 | 12.32 | 76,210 | +0.13(+1.03%) |
Jul 09, 2004 | 12.35 | 12.35 | 12.06 | 12.19 | 75,177 | -0.11(-0.87%) |
Jul 08, 2004 | 12.24 | 12.42 | 12.24 | 12.30 | 62,579 | +0.08(+0.67%) |
Jul 07, 2004 | 12.10 | 12.24 | 12.10 | 12.22 | 31,392 | +0.21(+1.73%) |
Jul 06, 2004 | 12.09 | 12.09 | 11.98 | 12.01 | 38,208 | -0.10(-0.84%) |
Jul 02, 2004 | 12.32 | 12.37 | 12.10 | 12.11 | 31,186 | -0.19(-1.57%) |
Jul 01, 2004 | 12.25 | 12.35 | 12.25 | 12.30 | 31,806 | +0.05(+0.43%) |
Jun 30, 2004 | 12.47 | 12.49 | 12.20 | 12.25 | 48,741 | -0.18(-1.44%) |
Jun 29, 2004 | 12.35 | 12.51 | 12.35 | 12.43 | 26,436 | +0.10(+0.82%) |
Jun 28, 2004 | 12.49 | 12.56 | 12.30 | 12.33 | 71,873 | -0.43(-3.38%) |
Jun 25, 2004 | 13.10 | 13.12 | 12.76 | 12.76 | 81,580 | -0.32(-2.44%) |
Jun 24, 2004 | 12.83 | 13.18 | 12.83 | 13.08 | 98,103 | +0.27(+2.12%) |
Jun 23, 2004 | 12.61 | 12.81 | 12.61 | 12.81 | 36,143 | +0.20(+1.57%) |
Jun 22, 2004 | 12.53 | 12.65 | 12.49 | 12.61 | 55,763 | +0.14(+1.13%) |
Jun 21, 2004 | 12.14 | 12.54 | 12.12 | 12.47 | 70,221 | +0.37(+3.04%) |
Jun 18, 2004 | 12.02 | 12.15 | 12.02 | 12.10 | 32,012 | +0.09(+0.73%) |
Jun 17, 2004 | 11.96 | 12.01 | 11.91 | 12.01 | 161,302 | +0.06(+0.49%) |
Jun 16, 2004 | 11.96 | 11.98 | 11.88 | 11.95 | 20,033 | +0.06(+0.53%) |
Jun 15, 2004 | 11.77 | 11.90 | 11.69 | 11.89 | 33,045 | +0.15(+1.28%) |
Jun 14, 2004 | 11.87 | 11.88 | 11.74 | 11.74 | 60,101 | -0.13(-1.10%) |
Jun 10, 2004 | 11.94 | 11.94 | 11.86 | 11.87 | 36,349 | -0.06(-0.53%) |
Jun 09, 2004 | 11.98 | 11.98 | 11.91 | 11.94 | 68,775 | -0.03(-0.24%) |
Jun 08, 2004 | 12.03 | 12.03 | 11.90 | 11.96 | 29,327 | -0.04(-0.32%) |
Jun 07, 2004 | 11.74 | 12.05 | 11.74 | 12.00 | 111,527 | +0.25(+2.14%) |
Jun 04, 2004 | 11.74 | 11.81 | 11.74 | 11.75 | 25,610 | -0.01(-0.12%) |
Jun 03, 2004 | 11.86 | 11.86 | 11.74 | 11.77 | 33,458 | +0.03(+0.29%) |
Jun 02, 2004 | 11.67 | 11.80 | 11.64 | 11.73 | 17,761 | +0.01(+0.12%) |
Jun 01, 2004 | 11.79 | 11.79 | 11.50 | 11.72 | 47,502 | -0.05(-0.41%) |
May 28, 2004 | 11.56 | 11.81 | 11.53 | 11.77 | 59,687 | +0.21(+1.80%) |
May 27, 2004 | 11.86 | 11.86 | 11.55 | 11.56 | 100,787 | -0.25(-2.13%) |
May 26, 2004 | 11.81 | 11.86 | 11.77 | 11.81 | 241,643 | -0.00(-0.04%) |
May 25, 2004 | 11.83 | 12.04 | 11.74 | 11.81 | 33,251 | -0.02(-0.20%) |
May 24, 2004 | 11.79 | 11.98 | 11.79 | 11.84 | 19,827 | +0.01(+0.08%) |
May 21, 2004 | 11.75 | 11.86 | 11.72 | 11.83 | 31,806 | +0.08(+0.70%) |
May 20, 2004 | 11.72 | 11.89 | 11.69 | 11.75 | 17,761 | +0.08(+0.66%) |
May 19, 2004 | 11.44 | 11.86 | 11.44 | 11.67 | 99,961 | +0.31(+2.68%) |
May 18, 2004 | 11.23 | 11.45 | 11.21 | 11.36 | 33,458 | +0.16(+1.47%) |
May 17, 2004 | 11.21 | 11.35 | 11.11 | 11.20 | 52,665 | +0.04(+0.35%) |
May 14, 2004 | 11.04 | 11.26 | 11.04 | 11.16 | 38,828 | +0.12(+1.10%) |
May 13, 2004 | 11.07 | 11.23 | 10.89 | 11.04 | 82,613 | +0.01(+0.09%) |
May 12, 2004 | 11.36 | 11.36 | 10.82 | 11.03 | 122,267 | -0.46(-3.96%) |
May 11, 2004 | 11.16 | 11.51 | 11.16 | 11.48 | 41,513 | +0.23(+2.02%) |
May 10, 2004 | 11.40 | 11.43 | 10.89 | 11.26 | 97,689 | -0.29(-2.52%) |
May 07, 2004 | 11.87 | 11.91 | 11.38 | 11.55 | 80,960 | -0.31(-2.65%) |
May 06, 2004 | 12.23 | 12.24 | 11.75 | 11.86 | 88,396 | -0.41(-3.31%) |
May 05, 2004 | 12.13 | 12.37 | 12.13 | 12.27 | 64,438 | +0.18(+1.48%) |
May 04, 2004 | 11.72 | 12.09 | 11.72 | 12.09 | 77,036 | +0.40(+3.44%) |