Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.12 | 11.18 | 11.10 | 11.14 | 859,647 | +0.00(+0.00%) |
Jul 29, 2004 | 11.14 | 11.16 | 11.07 | 11.14 | 1,039,245 | +0.06(+0.54%) |
Jul 28, 2004 | 11.05 | 11.12 | 10.94 | 11.08 | 451,909 | -0.00(-0.02%) |
Jul 27, 2004 | 11.02 | 11.11 | 11.00 | 11.08 | 306,774 | +0.09(+0.84%) |
Jul 26, 2004 | 11.01 | 11.03 | 10.91 | 10.98 | 1,099,435 | -0.02(-0.15%) |
Jul 23, 2004 | 11.12 | 11.12 | 10.96 | 11.00 | 850,424 | -0.17(-1.49%) |
Jul 22, 2004 | 11.12 | 11.20 | 11.03 | 11.17 | 8,755,682 | +0.06(+0.58%) |
Jul 21, 2004 | 11.36 | 11.37 | 11.10 | 11.10 | 443,657 | -0.23(-2.00%) |
Jul 20, 2004 | 11.23 | 11.33 | 11.18 | 11.33 | 507,730 | +0.13(+1.18%) |
Jul 19, 2004 | 11.21 | 11.25 | 11.14 | 11.20 | 415,504 | -0.03(-0.26%) |
Jul 16, 2004 | 11.37 | 11.37 | 11.22 | 11.23 | 453,365 | -0.05(-0.46%) |
Jul 15, 2004 | 11.38 | 11.40 | 11.28 | 11.28 | 583,938 | -0.07(-0.65%) |
Jul 14, 2004 | 11.35 | 11.44 | 11.31 | 11.35 | 2,114,411 | -0.04(-0.38%) |
Jul 13, 2004 | 11.41 | 11.42 | 11.38 | 11.40 | 373,274 | +0.02(+0.22%) |
Jul 12, 2004 | 11.33 | 11.39 | 11.30 | 11.37 | 1,902,290 | -0.02(-0.18%) |
Jul 09, 2004 | 11.43 | 11.43 | 11.36 | 11.39 | 540,737 | +0.05(+0.40%) |
Jul 08, 2004 | 11.41 | 11.46 | 11.35 | 11.35 | 431,037 | -0.09(-0.77%) |
Jul 07, 2004 | 11.37 | 11.47 | 11.37 | 11.44 | 1,175,158 | +0.03(+0.27%) |
Jul 06, 2004 | 11.49 | 11.49 | 11.37 | 11.40 | 492,683 | -0.10(-0.88%) |
Jul 02, 2004 | 11.54 | 11.56 | 11.48 | 11.51 | 440,745 | -0.06(-0.50%) |
Jul 01, 2004 | 11.70 | 11.74 | 11.49 | 11.56 | 1,603,768 | -0.14(-1.20%) |
Jun 30, 2004 | 11.70 | 11.74 | 11.62 | 11.70 | 1,545,520 | +0.03(+0.26%) |
Jun 29, 2004 | 11.61 | 11.69 | 11.61 | 11.67 | 1,312,041 | +0.06(+0.50%) |
Jun 28, 2004 | 11.73 | 11.74 | 11.58 | 11.62 | 1,928,016 | -0.05(-0.39%) |
Jun 25, 2004 | 11.74 | 11.78 | 11.66 | 11.66 | 1,064,972 | -0.09(-0.74%) |
Jun 24, 2004 | 11.76 | 11.79 | 11.71 | 11.75 | 1,539,695 | -0.05(-0.40%) |
Jun 23, 2004 | 11.70 | 11.79 | 11.64 | 11.79 | 2,417,302 | +0.11(+0.97%) |
Jun 22, 2004 | 11.63 | 11.68 | 11.56 | 11.68 | 444,628 | +0.04(+0.35%) |
Jun 21, 2004 | 11.72 | 11.72 | 11.62 | 11.64 | 1,308,643 | -0.05(-0.39%) |
Jun 18, 2004 | 11.64 | 11.73 | 11.63 | 11.69 | 416,474 | +0.03(+0.23%) |
Jun 17, 2004 | 11.68 | 11.69 | 11.61 | 11.66 | 371,332 | -0.05(-0.39%) |
Jun 16, 2004 | 11.72 | 11.73 | 11.66 | 11.70 | 1,781,910 | -0.00(-0.04%) |
Jun 15, 2004 | 11.72 | 11.75 | 11.66 | 11.71 | 497,051 | +0.09(+0.76%) |
Jun 14, 2004 | 11.69 | 11.69 | 11.57 | 11.62 | 1,383,395 | -0.08(-0.70%) |
Jun 10, 2004 | 11.71 | 11.72 | 11.66 | 11.70 | 426,668 | +0.05(+0.39%) |
Jun 09, 2004 | 11.75 | 11.77 | 11.66 | 11.66 | 1,549,403 | -0.12(-0.98%) |
Jun 08, 2004 | 11.72 | 11.78 | 11.70 | 11.77 | 727,617 | +0.04(+0.33%) |
Jun 07, 2004 | 11.64 | 11.76 | 11.62 | 11.73 | 2,646,411 | +0.16(+1.42%) |
Jun 04, 2004 | 11.64 | 11.65 | 11.55 | 11.57 | 1,582,896 | +0.07(+0.57%) |
Jun 03, 2004 | 11.58 | 11.61 | 11.50 | 11.50 | 1,458,633 | -0.09(-0.75%) |
Jun 02, 2004 | 11.59 | 11.62 | 11.51 | 11.59 | 402,398 | +0.05(+0.43%) |
Jun 01, 2004 | 11.47 | 11.57 | 11.45 | 11.54 | 1,727,060 | -0.02(-0.21%) |
May 28, 2004 | 11.59 | 11.59 | 11.52 | 11.56 | 412,106 | -0.01(-0.09%) |
May 27, 2004 | 11.45 | 11.58 | 11.44 | 11.57 | 761,110 | +0.13(+1.13%) |
May 26, 2004 | 11.43 | 11.48 | 11.40 | 11.44 | 1,854,235 | +0.03(+0.25%) |
May 25, 2004 | 11.24 | 11.44 | 11.20 | 11.42 | 1,668,812 | +0.15(+1.34%) |
May 24, 2004 | 11.34 | 11.36 | 11.22 | 11.26 | 1,701,334 | -0.01(-0.07%) |
May 21, 2004 | 11.28 | 11.32 | 11.21 | 11.27 | 439,774 | +0.03(+0.27%) |
May 20, 2004 | 11.24 | 11.27 | 11.17 | 11.24 | 2,327,502 | +0.02(+0.20%) |
May 19, 2004 | 11.39 | 11.42 | 11.22 | 11.22 | 2,357,112 | -0.07(-0.66%) |
May 18, 2004 | 11.29 | 11.31 | 11.24 | 11.29 | 980,997 | +0.10(+0.86%) |
May 17, 2004 | 11.12 | 11.26 | 11.12 | 11.20 | 575,686 | -0.09(-0.82%) |
May 14, 2004 | 11.35 | 11.38 | 11.24 | 11.29 | 437,347 | -0.03(-0.27%) |
May 13, 2004 | 11.34 | 11.39 | 11.28 | 11.32 | 442,201 | -0.04(-0.36%) |
May 12, 2004 | 11.33 | 11.37 | 11.14 | 11.36 | 609,664 | +0.03(+0.27%) |
May 11, 2004 | 11.36 | 11.39 | 11.30 | 11.33 | 786,836 | +0.03(+0.25%) |
May 10, 2004 | 11.32 | 11.37 | 11.23 | 11.30 | 2,419,243 | -0.08(-0.71%) |
May 07, 2004 | 11.45 | 11.52 | 11.38 | 11.38 | 3,771,088 | -0.09(-0.81%) |
May 06, 2004 | 11.44 | 11.50 | 11.38 | 11.47 | 1,406,209 | -0.06(-0.48%) |
May 05, 2004 | 11.49 | 11.56 | 11.46 | 11.53 | 976,143 | +0.09(+0.83%) |
May 04, 2004 | 11.49 | 11.57 | 11.39 | 11.44 | 1,602,797 | -0.04(-0.38%) |