Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.04 | 12.27 | 12.04 | 12.24 | 1,419,389 | +0.20(+1.69%) |
Jul 29, 2004 | 12.18 | 12.19 | 12.02 | 12.03 | 829,101 | -0.12(-1.01%) |
Jul 28, 2004 | 12.23 | 12.31 | 12.07 | 12.16 | 2,199,885 | -0.07(-0.60%) |
Jul 27, 2004 | 12.27 | 12.41 | 12.17 | 12.23 | 1,720,293 | -0.01(-0.04%) |
Jul 26, 2004 | 12.46 | 12.58 | 12.14 | 12.23 | 3,755,538 | -0.48(-3.78%) |
Jul 23, 2004 | 12.92 | 12.95 | 12.68 | 12.72 | 1,913,029 | -0.17(-1.31%) |
Jul 22, 2004 | 13.22 | 13.30 | 12.85 | 12.88 | 6,730,300 | -0.41(-3.12%) |
Jul 21, 2004 | 13.62 | 13.62 | 13.08 | 13.30 | 3,687,547 | -0.31(-2.31%) |
Jul 20, 2004 | 13.57 | 14.26 | 13.54 | 13.61 | 6,550,488 | +0.17(+1.24%) |
Jul 19, 2004 | 13.17 | 14.15 | 13.13 | 13.45 | 5,725,039 | +0.45(+3.48%) |
Jul 16, 2004 | 13.00 | 13.06 | 12.94 | 12.99 | 593,940 | +0.02(+0.19%) |
Jul 15, 2004 | 12.89 | 13.01 | 12.86 | 12.97 | 948,226 | +0.08(+0.65%) |
Jul 14, 2004 | 12.84 | 12.95 | 12.83 | 12.89 | 1,606,506 | +0.03(+0.22%) |
Jul 13, 2004 | 12.91 | 12.91 | 12.82 | 12.86 | 1,054,708 | -0.07(-0.55%) |
Jul 12, 2004 | 12.83 | 12.94 | 12.75 | 12.93 | 1,036,165 | +0.10(+0.75%) |
Jul 09, 2004 | 12.80 | 12.88 | 12.73 | 12.83 | 917,321 | -0.01(-0.04%) |
Jul 08, 2004 | 12.93 | 12.99 | 12.82 | 12.84 | 1,644,435 | -0.09(-0.72%) |
Jul 07, 2004 | 12.98 | 13.01 | 12.91 | 12.93 | 1,493,842 | -0.05(-0.40%) |
Jul 06, 2004 | 12.80 | 13.00 | 12.80 | 12.98 | 1,214,010 | +0.18(+1.39%) |
Jul 02, 2004 | 12.88 | 12.88 | 12.79 | 12.80 | 709,413 | -0.08(-0.64%) |
Jul 01, 2004 | 12.87 | 12.94 | 12.78 | 12.89 | 913,387 | +0.01(+0.10%) |
Jun 30, 2004 | 12.90 | 12.91 | 12.78 | 12.87 | 704,918 | +0.10(+0.79%) |
Jun 29, 2004 | 12.75 | 12.78 | 12.70 | 12.77 | 818,986 | +0.02(+0.15%) |
Jun 28, 2004 | 12.64 | 12.83 | 12.63 | 12.75 | 1,453,666 | +0.10(+0.76%) |
Jun 25, 2004 | 12.62 | 12.66 | 12.60 | 12.66 | 1,478,390 | +0.07(+0.59%) |
Jun 24, 2004 | 12.40 | 12.59 | 12.40 | 12.58 | 760,547 | +0.19(+1.52%) |
Jun 23, 2004 | 12.37 | 12.41 | 12.32 | 12.39 | 864,220 | +0.04(+0.33%) |
Jun 22, 2004 | 12.34 | 12.41 | 12.32 | 12.35 | 904,678 | +0.02(+0.19%) |
Jun 21, 2004 | 12.33 | 12.35 | 12.29 | 12.33 | 794,543 | +0.00(+0.03%) |
Jun 18, 2004 | 12.32 | 12.35 | 12.30 | 12.33 | 994,865 | +0.03(+0.22%) |
Jun 17, 2004 | 12.23 | 12.32 | 12.22 | 12.30 | 1,467,152 | +0.07(+0.60%) |
Jun 16, 2004 | 12.02 | 12.26 | 12.02 | 12.23 | 1,537,952 | +0.24(+1.97%) |
Jun 15, 2004 | 11.98 | 12.00 | 11.95 | 11.99 | 846,239 | +0.11(+0.93%) |
Jun 14, 2004 | 11.94 | 11.97 | 11.88 | 11.88 | 844,553 | -0.05(-0.42%) |
Jun 10, 2004 | 11.92 | 11.96 | 11.91 | 11.93 | 827,415 | +0.02(+0.16%) |
Jun 09, 2004 | 11.91 | 12.05 | 11.89 | 11.91 | 984,188 | -0.01(-0.05%) |
Jun 08, 2004 | 11.68 | 11.94 | 11.68 | 11.91 | 1,095,728 | +0.22(+1.84%) |
Jun 07, 2004 | 11.69 | 11.74 | 11.67 | 11.70 | 968,174 | +0.01(+0.11%) |
Jun 04, 2004 | 11.71 | 11.75 | 11.67 | 11.69 | 660,808 | -0.03(-0.23%) |
Jun 03, 2004 | 11.65 | 11.78 | 11.63 | 11.71 | 908,049 | +0.08(+0.66%) |
Jun 02, 2004 | 11.59 | 11.65 | 11.49 | 11.64 | 1,454,228 | +0.06(+0.55%) |
Jun 01, 2004 | 11.47 | 11.59 | 11.41 | 11.57 | 1,734,903 | +0.10(+0.90%) |
May 28, 2004 | 11.51 | 11.51 | 11.46 | 11.47 | 630,184 | -0.02(-0.22%) |
May 27, 2004 | 11.52 | 11.54 | 11.49 | 11.49 | 1,654,268 | +0.01(+0.06%) |
May 26, 2004 | 11.48 | 11.49 | 11.39 | 11.49 | 1,194,062 | -0.03(-0.29%) |
May 25, 2004 | 11.49 | 11.54 | 11.39 | 11.52 | 1,559,024 | +0.04(+0.31%) |
May 24, 2004 | 11.51 | 11.52 | 11.45 | 11.49 | 1,221,596 | +0.02(+0.22%) |
May 21, 2004 | 11.43 | 11.49 | 11.38 | 11.46 | 1,064,823 | +0.08(+0.69%) |
May 20, 2004 | 11.38 | 11.41 | 11.35 | 11.38 | 864,782 | +0.01(+0.09%) |
May 19, 2004 | 11.48 | 11.50 | 11.36 | 11.37 | 723,461 | -0.11(-0.98%) |
May 18, 2004 | 11.39 | 11.51 | 11.39 | 11.48 | 1,004,979 | +0.08(+0.67%) |
May 17, 2004 | 11.49 | 11.49 | 11.36 | 11.41 | 981,379 | -0.10(-0.85%) |
May 14, 2004 | 11.44 | 11.52 | 11.31 | 11.51 | 1,205,863 | +0.08(+0.69%) |
May 13, 2004 | 11.60 | 11.60 | 11.36 | 11.43 | 1,090,952 | -0.20(-1.68%) |
May 12, 2004 | 11.70 | 11.73 | 11.54 | 11.62 | 1,278,911 | -0.08(-0.70%) |
May 11, 2004 | 11.56 | 11.72 | 11.52 | 11.70 | 804,095 | +0.14(+1.19%) |
May 10, 2004 | 11.75 | 11.75 | 11.55 | 11.57 | 1,284,811 | -0.21(-1.81%) |
May 07, 2004 | 11.77 | 11.83 | 11.73 | 11.78 | 1,477,828 | -0.00(-0.02%) |
May 06, 2004 | 11.78 | 11.83 | 11.76 | 11.78 | 1,478,109 | +0.00(+0.03%) |
May 05, 2004 | 11.68 | 11.78 | 11.59 | 11.78 | 1,385,955 | +0.08(+0.70%) |
May 04, 2004 | 11.73 | 11.74 | 11.66 | 11.70 | 1,099,380 | +0.01(+0.05%) |