Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.78 | 12.86 | 12.52 | 12.67 | 15,241,461 | -0.22(-1.73%) |
Jul 29, 2004 | 12.64 | 13.13 | 12.59 | 12.89 | 38,989,460 | +0.45(+3.58%) |
Jul 28, 2004 | 12.49 | 12.53 | 12.21 | 12.45 | 9,644,584 | +0.06(+0.49%) |
Jul 27, 2004 | 12.83 | 12.83 | 12.10 | 12.39 | 20,584,612 | -0.44(-3.44%) |
Jul 26, 2004 | 12.61 | 12.87 | 12.61 | 12.83 | 8,897,059 | +0.16(+1.26%) |
Jul 23, 2004 | 12.83 | 12.83 | 12.53 | 12.67 | 9,114,539 | -0.21(-1.63%) |
Jul 22, 2004 | 12.85 | 12.96 | 12.65 | 12.88 | 8,071,579 | -0.07(-0.58%) |
Jul 21, 2004 | 13.31 | 13.31 | 12.95 | 12.95 | 6,935,520 | -0.33(-2.47%) |
Jul 20, 2004 | 13.21 | 13.28 | 13.06 | 13.28 | 7,268,939 | +0.12(+0.93%) |
Jul 19, 2004 | 13.19 | 13.25 | 12.96 | 13.16 | 8,235,433 | -0.06(-0.47%) |
Jul 16, 2004 | 13.29 | 13.31 | 13.14 | 13.22 | 12,320,131 | -0.01(-0.11%) |
Jul 15, 2004 | 12.47 | 13.25 | 12.47 | 13.23 | 18,749,688 | +0.77(+6.16%) |
Jul 14, 2004 | 12.55 | 12.66 | 12.43 | 12.47 | 7,734,187 | -0.02(-0.15%) |
Jul 13, 2004 | 12.34 | 12.55 | 12.33 | 12.48 | 7,861,050 | +0.29(+2.40%) |
Jul 12, 2004 | 12.18 | 12.26 | 12.05 | 12.19 | 5,988,639 | +0.06(+0.48%) |
Jul 09, 2004 | 12.16 | 12.29 | 12.03 | 12.13 | 7,513,232 | -0.02(-0.13%) |
Jul 08, 2004 | 12.33 | 12.41 | 12.14 | 12.15 | 5,644,296 | -0.19(-1.53%) |
Jul 07, 2004 | 12.11 | 12.38 | 12.09 | 12.34 | 6,095,144 | +0.24(+1.98%) |
Jul 06, 2004 | 12.22 | 12.24 | 11.95 | 12.10 | 8,780,126 | -0.18(-1.43%) |
Jul 02, 2004 | 12.35 | 12.37 | 12.22 | 12.28 | 4,632,121 | -0.17(-1.38%) |
Jul 01, 2004 | 12.35 | 12.51 | 12.29 | 12.45 | 7,415,664 | -0.09(-0.72%) |
Jun 30, 2004 | 12.43 | 12.55 | 12.37 | 12.54 | 5,596,629 | +0.17(+1.37%) |
Jun 29, 2004 | 12.29 | 12.46 | 12.29 | 12.37 | 5,137,588 | +0.13(+1.09%) |
Jun 28, 2004 | 12.45 | 12.52 | 12.14 | 12.23 | 8,124,956 | -0.20(-1.59%) |
Jun 25, 2004 | 12.41 | 12.55 | 12.38 | 12.43 | 6,845,152 | +0.09(+0.70%) |
Jun 24, 2004 | 12.38 | 12.47 | 12.26 | 12.35 | 7,476,985 | -0.03(-0.26%) |
Jun 23, 2004 | 12.37 | 12.43 | 12.23 | 12.38 | 8,265,473 | +0.01(+0.10%) |
Jun 22, 2004 | 12.53 | 12.58 | 12.32 | 12.37 | 9,243,885 | -0.17(-1.33%) |
Jun 21, 2004 | 12.89 | 12.89 | 12.49 | 12.53 | 11,745,399 | -0.36(-2.77%) |
Jun 18, 2004 | 12.84 | 12.93 | 12.81 | 12.89 | 6,190,726 | +0.05(+0.39%) |
Jun 17, 2004 | 12.86 | 12.93 | 12.81 | 12.84 | 5,189,971 | -0.01(-0.08%) |
Jun 16, 2004 | 12.85 | 12.94 | 12.80 | 12.85 | 4,486,141 | +0.02(+0.13%) |
Jun 15, 2004 | 12.84 | 12.91 | 12.73 | 12.83 | 5,087,438 | +0.03(+0.27%) |
Jun 14, 2004 | 12.79 | 12.92 | 12.71 | 12.80 | 5,428,057 | -0.06(-0.49%) |
Jun 10, 2004 | 13.08 | 13.11 | 12.83 | 12.86 | 6,358,801 | -0.16(-1.22%) |
Jun 09, 2004 | 13.09 | 13.19 | 13.01 | 13.02 | 5,090,914 | -0.08(-0.63%) |
Jun 08, 2004 | 12.97 | 13.13 | 12.90 | 13.10 | 7,955,143 | -0.09(-0.70%) |
Jun 07, 2004 | 13.09 | 13.25 | 13.07 | 13.20 | 4,697,911 | +0.11(+0.88%) |
Jun 04, 2004 | 13.21 | 13.23 | 13.04 | 13.08 | 6,645,299 | -0.13(-0.96%) |
Jun 03, 2004 | 13.27 | 13.28 | 13.13 | 13.21 | 9,301,234 | -0.02(-0.15%) |
Jun 02, 2004 | 13.22 | 13.26 | 13.05 | 13.23 | 7,399,030 | +0.06(+0.43%) |
Jun 01, 2004 | 13.19 | 13.29 | 13.03 | 13.17 | 9,028,143 | +0.03(+0.23%) |
May 28, 2004 | 12.97 | 13.16 | 12.93 | 13.14 | 8,826,800 | +0.17(+1.27%) |
May 27, 2004 | 12.70 | 12.98 | 12.69 | 12.98 | 13,811,705 | +0.29(+2.25%) |
May 26, 2004 | 12.81 | 12.88 | 12.59 | 12.69 | 11,697,980 | -0.12(-0.96%) |
May 25, 2004 | 12.81 | 12.87 | 12.71 | 12.81 | 6,941,975 | -0.02(-0.16%) |
May 24, 2004 | 12.73 | 12.92 | 12.70 | 12.83 | 7,623,958 | +0.10(+0.82%) |
May 21, 2004 | 12.64 | 12.80 | 12.58 | 12.73 | 9,665,190 | +0.11(+0.89%) |
May 20, 2004 | 12.70 | 12.70 | 12.45 | 12.62 | 9,324,074 | -0.10(-0.81%) |
May 19, 2004 | 12.70 | 12.88 | 12.63 | 12.72 | 9,856,602 | +0.04(+0.30%) |
May 18, 2004 | 12.63 | 12.78 | 12.61 | 12.68 | 6,449,170 | +0.07(+0.58%) |
May 17, 2004 | 12.49 | 12.70 | 12.39 | 12.61 | 6,501,553 | +0.02(+0.13%) |
May 14, 2004 | 12.53 | 12.70 | 12.40 | 12.59 | 7,095,899 | +0.04(+0.34%) |
May 13, 2004 | 12.45 | 12.62 | 12.43 | 12.55 | 7,296,745 | +0.09(+0.69%) |
May 12, 2004 | 12.29 | 12.52 | 12.26 | 12.46 | 8,031,856 | +0.11(+0.90%) |
May 11, 2004 | 12.15 | 12.37 | 12.14 | 12.35 | 9,462,854 | +0.20(+1.64%) |
May 10, 2004 | 12.19 | 12.19 | 11.80 | 12.15 | 11,146,585 | -0.04(-0.31%) |
May 07, 2004 | 12.34 | 12.51 | 12.18 | 12.19 | 8,139,603 | -0.24(-1.90%) |
May 06, 2004 | 12.50 | 12.55 | 12.28 | 12.43 | 7,875,201 | -0.17(-1.34%) |
May 05, 2004 | 12.42 | 12.61 | 12.39 | 12.60 | 7,974,756 | +0.21(+1.69%) |
May 04, 2004 | 12.46 | 12.50 | 12.37 | 12.39 | 8,898,052 | -0.19(-1.54%) |