Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.58 | 11.65 | 11.45 | 11.65 | 4,956,562 | +0.10(+0.84%) |
Jul 29, 2004 | 11.46 | 11.59 | 11.42 | 11.55 | 3,700,887 | +0.10(+0.88%) |
Jul 28, 2004 | 11.26 | 11.51 | 11.25 | 11.45 | 5,164,553 | +0.20(+1.80%) |
Jul 27, 2004 | 11.12 | 11.33 | 11.12 | 11.25 | 7,236,123 | +0.02(+0.22%) |
Jul 26, 2004 | 11.24 | 11.36 | 11.09 | 11.23 | 5,185,569 | -0.02(-0.19%) |
Jul 23, 2004 | 11.38 | 11.38 | 11.19 | 11.25 | 3,631,350 | -0.15(-1.35%) |
Jul 22, 2004 | 11.47 | 11.47 | 11.18 | 11.40 | 2,892,718 | -0.11(-0.91%) |
Jul 21, 2004 | 11.40 | 11.55 | 11.40 | 11.51 | 5,877,225 | +0.12(+1.02%) |
Jul 20, 2004 | 11.20 | 11.41 | 11.16 | 11.39 | 5,358,946 | +0.19(+1.70%) |
Jul 19, 2004 | 11.08 | 11.20 | 11.05 | 11.20 | 5,163,935 | +0.14(+1.26%) |
Jul 16, 2004 | 11.12 | 11.14 | 11.04 | 11.06 | 4,845,612 | -0.03(-0.23%) |
Jul 15, 2004 | 11.13 | 11.15 | 10.99 | 11.09 | 4,272,323 | -0.04(-0.36%) |
Jul 14, 2004 | 11.22 | 11.22 | 11.09 | 11.13 | 5,055,149 | -0.09(-0.82%) |
Jul 13, 2004 | 11.22 | 11.27 | 11.20 | 11.22 | 3,240,710 | -0.01(-0.09%) |
Jul 12, 2004 | 11.31 | 11.32 | 11.18 | 11.23 | 4,077,620 | -0.07(-0.60%) |
Jul 09, 2004 | 11.23 | 11.34 | 11.21 | 11.30 | 4,511,219 | +0.06(+0.52%) |
Jul 08, 2004 | 11.30 | 11.37 | 11.20 | 11.24 | 5,386,143 | -0.06(-0.54%) |
Jul 07, 2004 | 11.76 | 11.76 | 11.01 | 11.30 | 20,211,634 | -0.49(-4.18%) |
Jul 06, 2004 | 11.79 | 11.84 | 11.73 | 11.79 | 5,033,206 | -0.08(-0.71%) |
Jul 02, 2004 | 12.03 | 12.03 | 11.87 | 11.88 | 4,997,356 | -0.14(-1.18%) |
Jul 01, 2004 | 12.28 | 12.32 | 12.02 | 12.02 | 5,101,198 | -0.26(-2.09%) |
Jun 30, 2004 | 12.33 | 12.33 | 12.22 | 12.28 | 2,624,153 | -0.03(-0.28%) |
Jun 29, 2004 | 12.39 | 12.49 | 12.31 | 12.31 | 3,459,827 | -0.08(-0.65%) |
Jun 28, 2004 | 12.45 | 12.50 | 12.30 | 12.39 | 2,560,179 | -0.07(-0.54%) |
Jun 25, 2004 | 12.30 | 12.53 | 12.27 | 12.46 | 4,311,881 | +0.14(+1.16%) |
Jun 24, 2004 | 12.29 | 12.37 | 12.21 | 12.32 | 3,549,143 | +0.03(+0.22%) |
Jun 23, 2004 | 12.24 | 12.31 | 12.14 | 12.29 | 4,519,254 | +0.03(+0.26%) |
Jun 22, 2004 | 12.33 | 12.34 | 12.21 | 12.26 | 5,738,770 | -0.12(-0.95%) |
Jun 21, 2004 | 12.44 | 12.50 | 12.38 | 12.38 | 3,346,714 | -0.10(-0.83%) |
Jun 18, 2004 | 12.60 | 12.66 | 12.44 | 12.48 | 3,195,897 | -0.11(-0.90%) |
Jun 17, 2004 | 12.64 | 12.70 | 12.48 | 12.59 | 5,470,514 | -0.17(-1.34%) |
Jun 16, 2004 | 12.84 | 12.85 | 12.68 | 12.76 | 2,700,797 | -0.08(-0.62%) |
Jun 15, 2004 | 12.82 | 12.86 | 12.78 | 12.84 | 3,731,174 | +0.05(+0.40%) |
Jun 14, 2004 | 12.89 | 12.89 | 12.74 | 12.79 | 2,780,533 | -0.11(-0.89%) |
Jun 10, 2004 | 13.05 | 13.08 | 12.84 | 12.91 | 3,862,830 | -0.13(-1.01%) |
Jun 09, 2004 | 13.20 | 13.36 | 13.02 | 13.04 | 3,128,215 | -0.21(-1.56%) |
Jun 08, 2004 | 13.02 | 13.25 | 13.00 | 13.25 | 2,764,462 | +0.13(+0.96%) |
Jun 07, 2004 | 12.96 | 13.12 | 12.94 | 13.12 | 2,159,958 | +0.19(+1.49%) |
Jun 04, 2004 | 13.04 | 13.06 | 12.84 | 12.93 | 2,647,950 | -0.09(-0.68%) |
Jun 03, 2004 | 13.23 | 13.23 | 13.01 | 13.02 | 2,621,062 | -0.23(-1.71%) |
Jun 02, 2004 | 13.06 | 13.27 | 13.05 | 13.24 | 4,247,289 | +0.20(+1.55%) |
Jun 01, 2004 | 12.85 | 13.04 | 12.78 | 13.04 | 2,621,371 | +0.12(+0.91%) |
May 28, 2004 | 13.01 | 13.02 | 12.92 | 12.92 | 2,090,421 | -0.10(-0.80%) |
May 27, 2004 | 12.94 | 13.06 | 12.94 | 13.03 | 2,384,638 | +0.08(+0.64%) |
May 26, 2004 | 12.88 | 12.97 | 12.84 | 12.94 | 4,032,499 | +0.04(+0.33%) |
May 25, 2004 | 12.73 | 12.92 | 12.58 | 12.90 | 3,776,295 | +0.17(+1.36%) |
May 24, 2004 | 12.82 | 12.86 | 12.71 | 12.73 | 4,443,228 | -0.06(-0.48%) |
May 21, 2004 | 12.81 | 12.83 | 12.71 | 12.79 | 3,110,908 | +0.01(+0.06%) |
May 20, 2004 | 12.82 | 12.89 | 12.73 | 12.78 | 3,805,346 | -0.08(-0.64%) |
May 19, 2004 | 12.89 | 13.10 | 12.86 | 12.86 | 3,454,573 | +0.03(+0.20%) |
May 18, 2004 | 12.77 | 12.89 | 12.76 | 12.84 | 2,670,819 | +0.12(+0.92%) |
May 17, 2004 | 12.79 | 12.83 | 12.66 | 12.72 | 5,703,847 | -0.23(-1.75%) |
May 14, 2004 | 12.93 | 13.05 | 12.83 | 12.95 | 2,880,356 | +0.04(+0.31%) |
May 13, 2004 | 12.92 | 12.97 | 12.82 | 12.91 | 4,540,270 | -0.03(-0.21%) |
May 12, 2004 | 12.87 | 12.96 | 12.73 | 12.93 | 3,994,795 | -0.04(-0.34%) |
May 11, 2004 | 12.77 | 13.03 | 12.77 | 12.98 | 3,252,145 | +0.19(+1.49%) |
May 10, 2004 | 13.06 | 13.09 | 12.70 | 12.79 | 6,153,517 | -0.30(-2.30%) |
May 07, 2004 | 13.22 | 13.30 | 13.06 | 13.09 | 2,645,786 | -0.14(-1.03%) |
May 06, 2004 | 13.34 | 13.45 | 13.11 | 13.22 | 4,000,666 | -0.24(-1.77%) |
May 05, 2004 | 13.38 | 13.48 | 13.34 | 13.46 | 3,957,708 | +0.07(+0.52%) |
May 04, 2004 | 13.17 | 13.51 | 13.17 | 13.39 | 6,551,266 | +0.20(+1.52%) |