Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.57 | 10.68 | 10.33 | 10.58 | 1,370,850 | -0.11(-1.00%) |
Jul 29, 2004 | 10.28 | 10.91 | 10.28 | 10.69 | 2,703,150 | +0.35(+3.40%) |
Jul 28, 2004 | 10.28 | 10.44 | 10.04 | 10.34 | 1,823,550 | -0.04(-0.34%) |
Jul 27, 2004 | 10.31 | 10.44 | 10.12 | 10.37 | 2,063,850 | +0.04(+0.34%) |
Jul 26, 2004 | 10.40 | 10.56 | 10.14 | 10.34 | 2,073,150 | -0.00(-0.04%) |
Jul 23, 2004 | 10.44 | 10.56 | 10.25 | 10.34 | 2,656,500 | -0.28(-2.60%) |
Jul 22, 2004 | 9.978 | 10.71 | 9.698 | 10.62 | 7,910,250 | +0.15(+1.44%) |
Jul 21, 2004 | 11.21 | 11.51 | 10.42 | 10.47 | 3,169,350 | -0.69(-6.17%) |
Jul 20, 2004 | 10.83 | 11.21 | 10.71 | 11.16 | 2,401,500 | +0.46(+4.28%) |
Jul 19, 2004 | 10.79 | 10.91 | 10.46 | 10.70 | 2,877,150 | -0.02(-0.17%) |
Jul 16, 2004 | 11.15 | 11.26 | 10.67 | 10.72 | 2,729,100 | -0.40(-3.56%) |
Jul 15, 2004 | 10.93 | 11.32 | 10.82 | 11.11 | 2,767,350 | +0.12(+1.13%) |
Jul 14, 2004 | 11.28 | 11.35 | 10.91 | 10.99 | 3,638,550 | -0.36(-3.13%) |
Jul 13, 2004 | 11.89 | 11.95 | 11.28 | 11.34 | 3,944,550 | -0.53(-4.46%) |
Jul 12, 2004 | 11.47 | 11.98 | 11.32 | 11.87 | 2,316,150 | +0.49(+4.30%) |
Jul 09, 2004 | 11.70 | 11.74 | 11.27 | 11.38 | 1,817,700 | -0.15(-1.31%) |
Jul 08, 2004 | 11.73 | 11.90 | 11.44 | 11.53 | 2,665,050 | -0.29(-2.48%) |
Jul 07, 2004 | 12.00 | 12.12 | 11.79 | 11.83 | 4,059,750 | -0.48(-3.90%) |
Jul 06, 2004 | 12.56 | 12.58 | 12.25 | 12.31 | 2,170,200 | -0.46(-3.59%) |
Jul 02, 2004 | 12.77 | 12.81 | 12.64 | 12.76 | 1,805,850 | +0.03(+0.25%) |
Jul 01, 2004 | 12.96 | 13.05 | 12.60 | 12.73 | 2,537,700 | -0.32(-2.49%) |
Jun 30, 2004 | 13.08 | 13.25 | 12.95 | 13.06 | 2,721,600 | -0.14(-1.04%) |
Jun 29, 2004 | 13.40 | 13.73 | 13.03 | 13.20 | 3,627,450 | -0.29(-2.14%) |
Jun 28, 2004 | 13.09 | 13.78 | 13.04 | 13.48 | 4,955,250 | +0.64(+4.98%) |
Jun 25, 2004 | 12.69 | 13.05 | 12.67 | 12.84 | 1,416,600 | -0.00(-0.03%) |
Jun 24, 2004 | 12.88 | 12.95 | 12.73 | 12.85 | 1,662,150 | +0.00(+0.00%) |
Jun 23, 2004 | 12.61 | 12.87 | 12.49 | 12.85 | 1,923,900 | +0.24(+1.90%) |
Jun 22, 2004 | 12.56 | 12.61 | 12.38 | 12.61 | 1,497,900 | +0.20(+1.58%) |
Jun 21, 2004 | 12.51 | 12.56 | 12.27 | 12.41 | 1,254,600 | +0.08(+0.65%) |
Jun 18, 2004 | 12.25 | 12.59 | 12.19 | 12.33 | 2,256,300 | -0.00(-0.04%) |
Jun 17, 2004 | 12.16 | 12.51 | 11.98 | 12.34 | 3,117,000 | +0.21(+1.72%) |
Jun 16, 2004 | 12.01 | 12.43 | 11.90 | 12.13 | 3,394,650 | +0.05(+0.44%) |
Jun 15, 2004 | 12.22 | 12.36 | 11.86 | 12.08 | 2,860,200 | +0.08(+0.63%) |
Jun 14, 2004 | 11.95 | 12.40 | 11.95 | 12.00 | 1,966,200 | -0.04(-0.37%) |
Jun 10, 2004 | 12.40 | 12.52 | 11.82 | 12.04 | 2,623,200 | -0.40(-3.25%) |
Jun 09, 2004 | 12.68 | 12.96 | 12.43 | 12.45 | 2,109,450 | -0.34(-2.68%) |
Jun 08, 2004 | 12.27 | 12.86 | 12.26 | 12.79 | 2,627,850 | +0.36(+2.93%) |
Jun 07, 2004 | 12.56 | 12.62 | 12.27 | 12.43 | 2,681,850 | -0.07(-0.57%) |
Jun 04, 2004 | 12.80 | 12.95 | 12.43 | 12.50 | 2,472,300 | -0.02(-0.14%) |
Jun 03, 2004 | 12.90 | 13.02 | 12.44 | 12.52 | 3,499,500 | -0.56(-4.28%) |
Jun 02, 2004 | 12.63 | 13.20 | 12.48 | 13.08 | 2,800,500 | +0.51(+4.03%) |
Jun 01, 2004 | 12.62 | 12.71 | 12.44 | 12.57 | 1,624,350 | -0.24(-1.87%) |
May 28, 2004 | 13.05 | 13.11 | 12.78 | 12.81 | 981,450 | -0.16(-1.20%) |
May 27, 2004 | 12.97 | 13.20 | 12.83 | 12.96 | 2,873,550 | +0.11(+0.83%) |
May 26, 2004 | 12.75 | 12.99 | 12.68 | 12.86 | 1,657,650 | -0.07(-0.52%) |
May 25, 2004 | 12.34 | 13.00 | 12.27 | 12.92 | 2,325,600 | +0.27(+2.14%) |
May 24, 2004 | 12.74 | 12.79 | 12.27 | 12.65 | 2,372,700 | +0.04(+0.32%) |
May 21, 2004 | 12.61 | 12.63 | 12.04 | 12.61 | 3,072,450 | +0.43(+3.50%) |
May 20, 2004 | 11.97 | 12.46 | 11.96 | 12.19 | 1,741,350 | +0.09(+0.77%) |
May 19, 2004 | 12.18 | 12.88 | 12.08 | 12.09 | 4,773,450 | +0.10(+0.85%) |
May 18, 2004 | 11.74 | 12.09 | 11.67 | 11.99 | 2,567,100 | +0.34(+2.94%) |
May 17, 2004 | 11.32 | 11.85 | 11.13 | 11.65 | 3,033,000 | +0.13(+1.12%) |
May 14, 2004 | 11.96 | 12.17 | 11.46 | 11.52 | 2,378,250 | -0.36(-3.03%) |
May 13, 2004 | 11.57 | 12.13 | 11.47 | 11.88 | 1,997,100 | +0.16(+1.37%) |
May 12, 2004 | 11.61 | 11.72 | 11.27 | 11.72 | 3,100,050 | -0.04(-0.30%) |
May 11, 2004 | 11.82 | 11.94 | 11.68 | 11.76 | 1,513,800 | +0.18(+1.53%) |
May 10, 2004 | 11.89 | 12.17 | 11.53 | 11.58 | 2,924,550 | -0.31(-2.62%) |
May 07, 2004 | 12.28 | 12.53 | 11.83 | 11.89 | 2,739,000 | -0.46(-3.74%) |
May 06, 2004 | 12.50 | 12.57 | 12.31 | 12.35 | 1,895,550 | -0.30(-2.39%) |
May 05, 2004 | 12.46 | 12.80 | 12.38 | 12.65 | 1,954,500 | +0.12(+0.99%) |
May 04, 2004 | 12.59 | 12.80 | 12.29 | 12.53 | 2,418,900 | -0.27(-2.08%) |