Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.34 | 11.42 | 11.31 | 11.42 | 1,700,730 | +0.05(+0.48%) |
Jul 29, 2004 | 11.28 | 11.39 | 11.26 | 11.37 | 1,609,653 | +0.14(+1.25%) |
Jul 28, 2004 | 11.17 | 11.26 | 11.08 | 11.23 | 1,840,006 | +0.11(+1.01%) |
Jul 27, 2004 | 11.21 | 11.24 | 11.10 | 11.12 | 3,225,566 | -0.06(-0.54%) |
Jul 26, 2004 | 11.15 | 11.21 | 11.12 | 11.18 | 2,156,741 | +0.05(+0.43%) |
Jul 23, 2004 | 11.31 | 11.34 | 11.10 | 11.13 | 2,328,880 | -0.20(-1.75%) |
Jul 22, 2004 | 11.31 | 11.38 | 11.24 | 11.33 | 2,511,034 | +0.01(+0.11%) |
Jul 21, 2004 | 11.63 | 11.63 | 11.31 | 11.31 | 3,313,200 | -0.22(-1.94%) |
Jul 20, 2004 | 11.49 | 11.59 | 11.46 | 11.54 | 3,936,029 | +0.05(+0.44%) |
Jul 19, 2004 | 11.30 | 11.50 | 11.25 | 11.49 | 4,297,207 | +0.16(+1.41%) |
Jul 16, 2004 | 11.17 | 11.33 | 11.04 | 11.33 | 6,898,380 | +0.20(+1.81%) |
Jul 15, 2004 | 10.98 | 11.14 | 10.96 | 11.13 | 3,357,017 | +0.19(+1.69%) |
Jul 14, 2004 | 10.95 | 11.08 | 10.91 | 10.94 | 3,880,006 | -0.01(-0.09%) |
Jul 13, 2004 | 11.00 | 11.02 | 10.95 | 10.95 | 1,960,503 | -0.01(-0.06%) |
Jul 12, 2004 | 11.01 | 11.02 | 10.94 | 10.96 | 1,551,439 | -0.07(-0.61%) |
Jul 09, 2004 | 11.09 | 11.10 | 10.96 | 11.02 | 1,828,738 | -0.02(-0.17%) |
Jul 08, 2004 | 11.07 | 11.13 | 11.02 | 11.04 | 1,966,762 | -0.08(-0.69%) |
Jul 07, 2004 | 11.04 | 11.15 | 11.04 | 11.12 | 2,656,256 | +0.03(+0.29%) |
Jul 06, 2004 | 11.02 | 11.10 | 10.98 | 11.09 | 1,795,876 | +0.04(+0.38%) |
Jul 02, 2004 | 10.91 | 11.10 | 10.91 | 11.05 | 1,331,727 | +0.10(+0.88%) |
Jul 01, 2004 | 10.98 | 11.03 | 10.85 | 10.95 | 2,340,460 | -0.05(-0.46%) |
Jun 30, 2004 | 10.86 | 11.00 | 10.82 | 11.00 | 3,263,749 | +0.13(+1.21%) |
Jun 29, 2004 | 10.92 | 10.96 | 10.81 | 10.87 | 2,606,805 | -0.15(-1.33%) |
Jun 28, 2004 | 11.02 | 11.11 | 10.99 | 11.02 | 2,837,471 | +0.00(+0.03%) |
Jun 25, 2004 | 11.02 | 11.05 | 10.95 | 11.01 | 2,249,696 | -0.03(-0.26%) |
Jun 24, 2004 | 11.02 | 11.08 | 11.01 | 11.04 | 2,081,313 | +0.04(+0.32%) |
Jun 23, 2004 | 11.05 | 11.07 | 10.94 | 11.01 | 2,152,672 | -0.04(-0.40%) |
Jun 22, 2004 | 11.02 | 11.08 | 10.96 | 11.05 | 3,429,628 | +0.03(+0.23%) |
Jun 21, 2004 | 11.01 | 11.05 | 10.97 | 11.03 | 2,763,921 | -0.03(-0.26%) |
Jun 18, 2004 | 10.99 | 11.06 | 10.98 | 11.05 | 3,638,386 | +0.03(+0.29%) |
Jun 17, 2004 | 10.99 | 11.03 | 10.94 | 11.02 | 2,746,081 | +0.03(+0.29%) |
Jun 16, 2004 | 11.04 | 11.09 | 10.92 | 10.99 | 2,604,615 | +0.00(+0.03%) |
Jun 15, 2004 | 11.09 | 11.15 | 10.96 | 10.99 | 2,967,671 | -0.08(-0.75%) |
Jun 14, 2004 | 10.98 | 11.13 | 10.94 | 11.07 | 3,480,644 | +0.04(+0.38%) |
Jun 10, 2004 | 10.83 | 11.03 | 10.83 | 11.03 | 3,324,154 | +0.20(+1.86%) |
Jun 09, 2004 | 10.85 | 10.90 | 10.82 | 10.83 | 2,766,425 | +0.00(+0.00%) |
Jun 08, 2004 | 10.93 | 10.93 | 10.79 | 10.83 | 2,194,924 | -0.12(-1.11%) |
Jun 07, 2004 | 10.67 | 10.95 | 10.66 | 10.95 | 3,528,217 | +0.33(+3.10%) |
Jun 04, 2004 | 10.70 | 10.82 | 10.61 | 10.62 | 5,638,324 | -0.06(-0.54%) |
Jun 03, 2004 | 10.78 | 10.90 | 10.68 | 10.68 | 7,329,039 | -0.01(-0.09%) |
Jun 02, 2004 | 10.66 | 10.70 | 10.59 | 10.69 | 2,113,550 | +0.06(+0.60%) |
Jun 01, 2004 | 10.66 | 10.68 | 10.59 | 10.62 | 2,948,266 | -0.04(-0.36%) |
May 28, 2004 | 10.54 | 10.67 | 10.53 | 10.66 | 3,711,623 | +0.14(+1.30%) |
May 27, 2004 | 10.38 | 10.53 | 10.37 | 10.52 | 2,005,259 | +0.15(+1.48%) |
May 26, 2004 | 10.37 | 10.42 | 10.28 | 10.37 | 1,586,179 | +0.02(+0.22%) |
May 25, 2004 | 10.05 | 10.35 | 9.991 | 10.35 | 1,964,572 | +0.29(+2.92%) |
May 24, 2004 | 10.03 | 10.09 | 9.988 | 10.05 | 2,251,574 | +0.08(+0.80%) |
May 21, 2004 | 9.985 | 10.08 | 9.921 | 9.975 | 2,968,610 | +0.01(+0.06%) |
May 20, 2004 | 9.930 | 10.03 | 9.927 | 9.969 | 1,358,956 | +0.04(+0.39%) |
May 19, 2004 | 10.06 | 10.13 | 9.886 | 9.930 | 1,969,892 | -0.04(-0.42%) |
May 18, 2004 | 10.04 | 10.07 | 9.972 | 9.972 | 2,490,690 | -0.06(-0.64%) |
May 17, 2004 | 10.06 | 10.08 | 9.908 | 10.04 | 2,631,531 | -0.07(-0.73%) |
May 14, 2004 | 9.991 | 10.15 | 9.966 | 10.11 | 1,805,265 | +0.12(+1.18%) |
May 13, 2004 | 10.00 | 10.03 | 9.940 | 9.991 | 1,677,569 | -0.02(-0.19%) |
May 12, 2004 | 9.953 | 10.01 | 9.841 | 10.01 | 2,825,265 | +0.06(+0.58%) |
May 11, 2004 | 10.02 | 10.06 | 9.918 | 9.953 | 3,186,756 | -0.06(-0.64%) |
May 10, 2004 | 10.22 | 10.22 | 10.00 | 10.02 | 3,701,920 | -0.27(-2.67%) |
May 07, 2004 | 10.48 | 10.51 | 10.23 | 10.29 | 3,957,625 | -0.23(-2.19%) |
May 06, 2004 | 10.51 | 10.53 | 10.47 | 10.52 | 3,886,265 | +0.01(+0.12%) |
May 05, 2004 | 10.38 | 10.53 | 10.35 | 10.51 | 3,925,701 | +0.14(+1.36%) |
May 04, 2004 | 10.27 | 10.38 | 10.25 | 10.37 | 2,990,518 | +0.07(+0.68%) |