Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.95 | 10.95 | 10.75 | 10.76 | 606,618 | -0.21(-1.92%) |
Jul 29, 2004 | 10.89 | 11.05 | 10.83 | 10.97 | 437,012 | +0.11(+1.04%) |
Jul 28, 2004 | 10.65 | 10.93 | 10.61 | 10.85 | 589,781 | +0.22(+2.05%) |
Jul 27, 2004 | 10.67 | 10.71 | 10.56 | 10.63 | 517,730 | +0.05(+0.50%) |
Jul 26, 2004 | 10.74 | 10.84 | 10.54 | 10.58 | 565,269 | -0.16(-1.47%) |
Jul 23, 2004 | 10.61 | 10.84 | 10.61 | 10.74 | 1,900,324 | +0.14(+1.33%) |
Jul 22, 2004 | 10.54 | 10.64 | 10.43 | 10.60 | 686,840 | +0.03(+0.31%) |
Jul 21, 2004 | 10.85 | 10.90 | 10.56 | 10.57 | 658,366 | -0.27(-2.53%) |
Jul 20, 2004 | 10.77 | 10.84 | 10.70 | 10.84 | 727,941 | +0.09(+0.86%) |
Jul 19, 2004 | 10.80 | 10.80 | 10.62 | 10.75 | 998,815 | -0.05(-0.49%) |
Jul 16, 2004 | 11.11 | 11.15 | 10.76 | 10.80 | 1,370,461 | -0.27(-2.48%) |
Jul 15, 2004 | 11.25 | 11.28 | 11.05 | 11.07 | 1,033,231 | -0.15(-1.33%) |
Jul 14, 2004 | 11.27 | 11.38 | 11.16 | 11.22 | 442,955 | -0.08(-0.75%) |
Jul 13, 2004 | 11.04 | 11.33 | 11.04 | 11.31 | 681,888 | +0.27(+2.45%) |
Jul 12, 2004 | 11.01 | 11.11 | 10.96 | 11.04 | 422,156 | -0.01(-0.07%) |
Jul 09, 2004 | 10.93 | 11.05 | 10.93 | 11.05 | 381,302 | +0.12(+1.07%) |
Jul 08, 2004 | 11.13 | 11.17 | 10.90 | 10.93 | 565,764 | -0.15(-1.38%) |
Jul 07, 2004 | 11.25 | 11.35 | 11.08 | 11.08 | 444,688 | -0.17(-1.51%) |
Jul 06, 2004 | 11.31 | 11.31 | 11.17 | 11.25 | 468,705 | -0.06(-0.57%) |
Jul 02, 2004 | 11.41 | 11.43 | 11.23 | 11.32 | 358,523 | -0.11(-0.99%) |
Jul 01, 2004 | 11.83 | 11.87 | 11.42 | 11.43 | 611,570 | -0.40(-3.41%) |
Jun 30, 2004 | 11.47 | 11.83 | 11.36 | 11.83 | 1,045,859 | +0.37(+3.24%) |
Jun 29, 2004 | 11.37 | 11.53 | 11.35 | 11.46 | 568,735 | +0.04(+0.32%) |
Jun 28, 2004 | 11.24 | 11.43 | 11.22 | 11.43 | 602,161 | +0.18(+1.62%) |
Jun 25, 2004 | 11.32 | 11.37 | 11.23 | 11.24 | 663,070 | -0.08(-0.71%) |
Jun 24, 2004 | 11.23 | 11.35 | 11.18 | 11.32 | 551,651 | +0.12(+1.08%) |
Jun 23, 2004 | 11.04 | 11.27 | 11.02 | 11.20 | 514,511 | +0.13(+1.13%) |
Jun 22, 2004 | 10.88 | 11.11 | 10.87 | 11.08 | 462,762 | +0.16(+1.48%) |
Jun 21, 2004 | 10.85 | 10.98 | 10.77 | 10.92 | 330,049 | +0.04(+0.41%) |
Jun 18, 2004 | 10.71 | 10.94 | 10.71 | 10.87 | 759,139 | +0.04(+0.37%) |
Jun 17, 2004 | 10.68 | 10.90 | 10.68 | 10.83 | 443,202 | -0.10(-0.89%) |
Jun 16, 2004 | 11.09 | 11.09 | 10.89 | 10.93 | 422,651 | -0.10(-0.88%) |
Jun 15, 2004 | 10.85 | 11.07 | 10.85 | 11.03 | 575,420 | +0.21(+1.90%) |
Jun 14, 2004 | 11.03 | 11.03 | 10.80 | 10.82 | 380,064 | -0.27(-2.40%) |
Jun 10, 2004 | 10.99 | 11.19 | 10.99 | 11.09 | 435,527 | +0.07(+0.62%) |
Jun 09, 2004 | 11.06 | 11.22 | 10.99 | 11.02 | 403,834 | -0.08(-0.76%) |
Jun 08, 2004 | 11.08 | 11.15 | 11.01 | 11.10 | 380,807 | +0.04(+0.37%) |
Jun 07, 2004 | 10.97 | 11.09 | 10.96 | 11.06 | 370,903 | +0.17(+1.56%) |
Jun 04, 2004 | 11.05 | 11.07 | 10.86 | 10.89 | 397,891 | -0.11(-1.03%) |
Jun 03, 2004 | 10.98 | 11.10 | 10.88 | 11.01 | 949,543 | +0.02(+0.22%) |
Jun 02, 2004 | 10.90 | 11.07 | 10.80 | 10.98 | 1,095,874 | +0.12(+1.08%) |
Jun 01, 2004 | 10.57 | 10.86 | 10.57 | 10.86 | 1,248,642 | +0.25(+2.36%) |
May 28, 2004 | 10.46 | 10.66 | 10.40 | 10.61 | 1,195,656 | +0.17(+1.62%) |
May 27, 2004 | 10.90 | 11.06 | 10.12 | 10.44 | 1,791,628 | -0.44(-4.08%) |
May 26, 2004 | 11.03 | 11.03 | 10.82 | 10.89 | 475,638 | -0.15(-1.32%) |
May 25, 2004 | 10.74 | 11.05 | 10.66 | 11.03 | 452,859 | +0.31(+2.86%) |
May 24, 2004 | 10.61 | 10.78 | 10.61 | 10.73 | 415,719 | +0.15(+1.45%) |
May 21, 2004 | 10.50 | 10.64 | 10.48 | 10.57 | 330,544 | +0.13(+1.20%) |
May 20, 2004 | 10.40 | 10.58 | 10.30 | 10.45 | 276,073 | +0.05(+0.47%) |
May 19, 2004 | 10.62 | 10.89 | 10.36 | 10.40 | 452,363 | -0.14(-1.30%) |
May 18, 2004 | 10.52 | 10.61 | 10.43 | 10.54 | 312,470 | +0.10(+0.93%) |
May 17, 2004 | 10.52 | 10.53 | 10.38 | 10.44 | 558,088 | -0.15(-1.45%) |
May 14, 2004 | 10.54 | 10.70 | 10.50 | 10.59 | 643,262 | +0.05(+0.46%) |
May 13, 2004 | 10.50 | 10.59 | 10.46 | 10.55 | 425,870 | +0.04(+0.42%) |
May 12, 2004 | 10.52 | 10.61 | 10.32 | 10.50 | 836,637 | -0.08(-0.73%) |
May 11, 2004 | 10.54 | 10.60 | 10.48 | 10.58 | 547,441 | +0.13(+1.28%) |
May 10, 2004 | 10.56 | 10.56 | 10.21 | 10.44 | 692,039 | -0.14(-1.30%) |
May 07, 2004 | 10.68 | 10.95 | 10.57 | 10.58 | 718,532 | -0.18(-1.65%) |
May 06, 2004 | 10.84 | 10.84 | 10.61 | 10.76 | 899,775 | -0.15(-1.33%) |
May 05, 2004 | 10.88 | 10.99 | 10.76 | 10.90 | 821,286 | +0.02(+0.22%) |
May 04, 2004 | 10.88 | 10.97 | 10.74 | 10.88 | 874,520 | -0.03(-0.26%) |