Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.17 | 12.19 | 11.97 | 11.99 | 19,930,122 | -0.14(-1.13%) |
Jul 29, 2004 | 12.25 | 12.26 | 12.00 | 12.13 | 22,332,426 | -0.01(-0.09%) |
Jul 28, 2004 | 12.18 | 12.26 | 11.86 | 12.14 | 27,738,478 | -0.06(-0.53%) |
Jul 27, 2004 | 12.27 | 12.41 | 12.07 | 12.20 | 28,301,536 | -0.01(-0.10%) |
Jul 26, 2004 | 12.21 | 12.36 | 12.00 | 12.21 | 25,836,604 | -0.07(-0.56%) |
Jul 23, 2004 | 12.52 | 12.64 | 12.19 | 12.28 | 32,131,254 | -0.28(-2.21%) |
Jul 22, 2004 | 11.87 | 12.63 | 11.82 | 12.56 | 51,501,204 | +0.84(+7.12%) |
Jul 21, 2004 | 12.17 | 12.20 | 11.69 | 11.73 | 33,370,214 | -0.32(-2.66%) |
Jul 20, 2004 | 11.85 | 12.05 | 11.73 | 12.05 | 24,627,660 | +0.24(+1.99%) |
Jul 19, 2004 | 11.83 | 11.97 | 11.68 | 11.81 | 25,845,552 | -0.02(-0.16%) |
Jul 16, 2004 | 12.03 | 12.04 | 11.81 | 11.83 | 23,522,612 | -0.10(-0.87%) |
Jul 15, 2004 | 12.07 | 12.16 | 11.79 | 11.93 | 26,317,700 | -0.13(-1.08%) |
Jul 14, 2004 | 12.12 | 12.28 | 12.05 | 12.06 | 20,579,472 | -0.11(-0.91%) |
Jul 13, 2004 | 12.23 | 12.23 | 12.07 | 12.17 | 23,159,842 | +0.14(+1.18%) |
Jul 12, 2004 | 12.16 | 12.18 | 11.94 | 12.03 | 26,337,326 | -0.19(-1.57%) |
Jul 09, 2004 | 12.31 | 12.47 | 12.19 | 12.22 | 19,868,940 | -0.02(-0.13%) |
Jul 08, 2004 | 12.33 | 12.47 | 12.16 | 12.24 | 22,105,588 | -0.14(-1.16%) |
Jul 07, 2004 | 12.29 | 12.45 | 12.29 | 12.38 | 20,566,196 | +0.16(+1.27%) |
Jul 06, 2004 | 12.50 | 12.57 | 12.14 | 12.23 | 34,197,052 | -0.29(-2.34%) |
Jul 02, 2004 | 12.47 | 12.57 | 12.36 | 12.52 | 18,739,936 | +0.04(+0.31%) |
Jul 01, 2004 | 12.72 | 12.73 | 12.43 | 12.48 | 35,916,816 | -0.16(-1.27%) |
Jun 30, 2004 | 12.43 | 12.70 | 12.43 | 12.64 | 38,869,192 | +0.25(+2.00%) |
Jun 29, 2004 | 11.89 | 12.46 | 11.85 | 12.40 | 50,124,008 | +0.50(+4.19%) |
Jun 28, 2004 | 11.98 | 12.08 | 11.85 | 11.90 | 24,659,118 | -0.07(-0.59%) |
Jun 25, 2004 | 11.91 | 12.14 | 11.81 | 11.97 | 23,975,136 | +0.07(+0.58%) |
Jun 24, 2004 | 11.74 | 12.07 | 11.65 | 11.90 | 35,321,436 | +0.14(+1.15%) |
Jun 23, 2004 | 11.75 | 11.78 | 11.60 | 11.76 | 24,686,246 | -0.01(-0.07%) |
Jun 22, 2004 | 11.41 | 11.83 | 11.40 | 11.77 | 38,166,452 | +0.43(+3.76%) |
Jun 21, 2004 | 11.52 | 11.62 | 11.21 | 11.35 | 32,021,586 | -0.17(-1.50%) |
Jun 18, 2004 | 11.81 | 11.81 | 11.45 | 11.52 | 40,236,288 | -0.30(-2.58%) |
Jun 17, 2004 | 11.90 | 11.90 | 11.76 | 11.82 | 16,958,700 | -0.09(-0.73%) |
Jun 16, 2004 | 11.98 | 12.03 | 11.91 | 11.91 | 17,708,192 | -0.11(-0.94%) |
Jun 15, 2004 | 11.99 | 12.10 | 11.92 | 12.02 | 24,776,578 | +0.12(+0.99%) |
Jun 14, 2004 | 11.97 | 12.07 | 11.87 | 11.91 | 30,283,638 | -0.20(-1.63%) |
Jun 10, 2004 | 11.94 | 12.10 | 11.89 | 12.10 | 19,366,486 | +0.24(+2.05%) |
Jun 09, 2004 | 11.97 | 12.03 | 11.83 | 11.86 | 15,481,357 | -0.15(-1.28%) |
Jun 08, 2004 | 11.84 | 12.05 | 11.79 | 12.01 | 22,816,696 | +0.12(+0.98%) |
Jun 07, 2004 | 11.68 | 11.91 | 11.62 | 11.90 | 23,139,352 | +0.24(+2.08%) |
Jun 04, 2004 | 11.85 | 11.94 | 11.65 | 11.66 | 27,285,376 | -0.06(-0.53%) |
Jun 03, 2004 | 11.69 | 11.87 | 11.66 | 11.72 | 19,342,244 | -0.06(-0.50%) |
Jun 02, 2004 | 11.81 | 11.83 | 11.64 | 11.78 | 22,400,536 | -0.01(-0.10%) |
Jun 01, 2004 | 11.51 | 11.80 | 11.51 | 11.79 | 23,423,046 | +0.17(+1.46%) |
May 28, 2004 | 11.58 | 11.65 | 11.49 | 11.62 | 14,167,651 | +0.05(+0.40%) |
May 27, 2004 | 11.61 | 11.65 | 11.48 | 11.57 | 24,037,762 | +0.04(+0.35%) |
May 26, 2004 | 11.56 | 11.60 | 11.46 | 11.53 | 21,345,416 | -0.06(-0.49%) |
May 25, 2004 | 11.35 | 11.63 | 11.29 | 11.59 | 33,673,244 | +0.23(+2.06%) |
May 24, 2004 | 11.36 | 11.48 | 11.32 | 11.36 | 23,778,600 | +0.03(+0.23%) |
May 21, 2004 | 11.22 | 11.33 | 11.17 | 11.33 | 22,062,586 | +0.21(+1.87%) |
May 20, 2004 | 11.05 | 11.22 | 11.04 | 11.12 | 20,825,648 | +0.11(+1.01%) |
May 19, 2004 | 11.20 | 11.32 | 10.99 | 11.01 | 32,734,140 | -0.08(-0.72%) |
May 18, 2004 | 10.95 | 11.12 | 10.92 | 11.09 | 19,638,348 | +0.25(+2.33%) |
May 17, 2004 | 10.77 | 10.94 | 10.71 | 10.84 | 25,285,090 | -0.19(-1.71%) |
May 14, 2004 | 11.19 | 11.29 | 11.01 | 11.03 | 23,576,868 | -0.14(-1.27%) |
May 13, 2004 | 10.97 | 11.18 | 10.97 | 11.17 | 27,861,132 | +0.10(+0.89%) |
May 12, 2004 | 11.18 | 11.22 | 10.80 | 11.07 | 50,381,148 | -0.14(-1.27%) |
May 11, 2004 | 11.07 | 11.29 | 11.06 | 11.21 | 27,993,022 | +0.19(+1.71%) |
May 10, 2004 | 10.82 | 11.08 | 10.79 | 11.02 | 33,174,830 | +0.07(+0.60%) |
May 07, 2004 | 11.01 | 11.17 | 10.95 | 10.96 | 23,826,218 | -0.11(-1.03%) |
May 06, 2004 | 11.15 | 11.20 | 10.95 | 11.07 | 21,140,220 | -0.19(-1.69%) |
May 05, 2004 | 11.16 | 11.34 | 11.07 | 11.26 | 20,545,128 | +0.06(+0.56%) |
May 04, 2004 | 11.04 | 11.41 | 11.00 | 11.20 | 26,970,224 | +0.12(+1.05%) |