Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.74 | 12.74 | 12.54 | 12.63 | 12,421,821 | +0.02(+0.18%) |
Jul 29, 2004 | 12.52 | 12.60 | 12.45 | 12.60 | 10,408,465 | +0.15(+1.24%) |
Jul 28, 2004 | 12.37 | 12.50 | 12.31 | 12.45 | 15,322,342 | +0.06(+0.49%) |
Jul 27, 2004 | 12.29 | 12.42 | 12.27 | 12.39 | 6,924,960 | +0.05(+0.42%) |
Jul 26, 2004 | 12.39 | 12.42 | 12.29 | 12.34 | 8,809,144 | -0.03(-0.26%) |
Jul 23, 2004 | 12.44 | 12.47 | 12.34 | 12.37 | 7,135,577 | -0.07(-0.57%) |
Jul 22, 2004 | 12.40 | 12.50 | 12.37 | 12.44 | 8,781,870 | +0.04(+0.33%) |
Jul 21, 2004 | 12.51 | 12.58 | 12.40 | 12.40 | 9,963,367 | -0.11(-0.89%) |
Jul 20, 2004 | 12.53 | 12.57 | 12.49 | 12.51 | 8,262,147 | -0.05(-0.42%) |
Jul 19, 2004 | 12.57 | 12.66 | 12.51 | 12.56 | 9,555,014 | -0.03(-0.24%) |
Jul 16, 2004 | 12.62 | 12.69 | 12.52 | 12.59 | 9,762,221 | +0.08(+0.64%) |
Jul 15, 2004 | 12.52 | 12.61 | 12.49 | 12.51 | 10,735,753 | +0.01(+0.04%) |
Jul 14, 2004 | 12.38 | 12.54 | 12.38 | 12.51 | 9,320,154 | +0.10(+0.82%) |
Jul 13, 2004 | 12.38 | 12.45 | 12.28 | 12.40 | 8,339,424 | +0.02(+0.19%) |
Jul 12, 2004 | 12.39 | 12.41 | 12.31 | 12.38 | 6,834,804 | -0.02(-0.16%) |
Jul 09, 2004 | 12.36 | 12.46 | 12.36 | 12.40 | 7,789,775 | +0.08(+0.64%) |
Jul 08, 2004 | 12.27 | 12.40 | 12.27 | 12.32 | 9,177,722 | -0.01(-0.10%) |
Jul 07, 2004 | 12.32 | 12.33 | 12.26 | 12.33 | 10,888,791 | +0.01(+0.05%) |
Jul 06, 2004 | 12.33 | 12.41 | 12.29 | 12.33 | 13,072,610 | +0.02(+0.15%) |
Jul 02, 2004 | 12.34 | 12.48 | 12.26 | 12.31 | 9,981,550 | -0.03(-0.24%) |
Jul 01, 2004 | 12.41 | 12.46 | 12.24 | 12.34 | 12,353,257 | -0.08(-0.68%) |
Jun 30, 2004 | 12.33 | 12.43 | 12.28 | 12.42 | 13,596,878 | +0.09(+0.72%) |
Jun 29, 2004 | 12.23 | 12.36 | 12.22 | 12.33 | 8,934,907 | +0.08(+0.67%) |
Jun 28, 2004 | 12.36 | 12.38 | 12.21 | 12.25 | 10,790,680 | -0.08(-0.61%) |
Jun 25, 2004 | 12.46 | 12.51 | 12.33 | 12.33 | 13,587,787 | -0.13(-1.07%) |
Jun 24, 2004 | 12.50 | 12.54 | 12.46 | 12.46 | 9,554,635 | -0.06(-0.51%) |
Jun 23, 2004 | 12.40 | 12.54 | 12.39 | 12.52 | 10,987,660 | +0.14(+1.12%) |
Jun 22, 2004 | 12.28 | 12.42 | 12.24 | 12.38 | 10,253,154 | +0.07(+0.57%) |
Jun 21, 2004 | 12.32 | 12.39 | 12.24 | 12.31 | 9,759,569 | -0.02(-0.13%) |
Jun 18, 2004 | 12.25 | 12.37 | 12.24 | 12.33 | 14,757,162 | +0.08(+0.69%) |
Jun 17, 2004 | 12.17 | 12.27 | 12.16 | 12.25 | 9,740,629 | +0.10(+0.86%) |
Jun 16, 2004 | 12.05 | 12.19 | 12.05 | 12.14 | 11,616,478 | +0.18(+1.53%) |
Jun 15, 2004 | 11.92 | 12.04 | 11.91 | 11.96 | 13,171,858 | +0.08(+0.67%) |
Jun 14, 2004 | 11.89 | 11.92 | 11.85 | 11.88 | 11,593,750 | -0.10(-0.87%) |
Jun 10, 2004 | 11.95 | 12.05 | 11.90 | 11.98 | 12,515,007 | +0.10(+0.88%) |
Jun 09, 2004 | 11.96 | 11.97 | 11.82 | 11.88 | 15,837,897 | -0.15(-1.26%) |
Jun 08, 2004 | 12.21 | 12.22 | 11.96 | 12.03 | 16,120,487 | -0.13(-1.10%) |
Jun 07, 2004 | 11.96 | 12.16 | 11.95 | 12.16 | 8,930,362 | +0.26(+2.17%) |
Jun 04, 2004 | 12.00 | 12.02 | 11.87 | 11.91 | 9,867,150 | -0.10(-0.81%) |
Jun 03, 2004 | 12.07 | 12.11 | 11.96 | 12.00 | 10,616,050 | -0.06(-0.47%) |
Jun 02, 2004 | 12.10 | 12.13 | 12.06 | 12.06 | 13,765,826 | +0.01(+0.08%) |
Jun 01, 2004 | 11.99 | 12.11 | 11.99 | 12.05 | 14,546,546 | +0.12(+1.00%) |
May 28, 2004 | 11.88 | 11.98 | 11.85 | 11.93 | 8,829,978 | +0.03(+0.21%) |
May 27, 2004 | 12.02 | 12.03 | 11.88 | 11.91 | 12,086,956 | -0.10(-0.85%) |
May 26, 2004 | 12.10 | 12.14 | 12.00 | 12.01 | 13,932,880 | -0.09(-0.75%) |
May 25, 2004 | 12.02 | 12.16 | 12.01 | 12.10 | 14,284,033 | +0.20(+1.66%) |
May 24, 2004 | 11.87 | 11.93 | 11.72 | 11.90 | 14,107,131 | +0.07(+0.63%) |
May 21, 2004 | 11.88 | 11.94 | 11.77 | 11.83 | 12,273,329 | +0.01(+0.12%) |
May 20, 2004 | 11.86 | 11.94 | 11.81 | 11.81 | 9,072,035 | -0.05(-0.46%) |
May 19, 2004 | 11.94 | 12.01 | 11.81 | 11.87 | 14,032,506 | -0.04(-0.31%) |
May 18, 2004 | 12.08 | 12.08 | 11.83 | 11.90 | 11,494,124 | -0.18(-1.49%) |
May 17, 2004 | 12.15 | 12.23 | 12.03 | 12.08 | 13,000,637 | -0.15(-1.23%) |
May 14, 2004 | 12.14 | 12.33 | 12.14 | 12.23 | 14,828,757 | +0.11(+0.89%) |
May 13, 2004 | 12.08 | 12.23 | 12.07 | 12.13 | 14,062,431 | +0.01(+0.04%) |
May 12, 2004 | 11.97 | 12.15 | 11.96 | 12.12 | 15,690,542 | +0.11(+0.96%) |
May 11, 2004 | 11.77 | 12.01 | 11.77 | 12.01 | 12,463,111 | +0.24(+2.01%) |
May 10, 2004 | 11.95 | 11.98 | 11.62 | 11.77 | 16,776,580 | -0.33(-2.71%) |
May 07, 2004 | 12.26 | 12.31 | 12.09 | 12.10 | 9,897,833 | -0.25(-2.00%) |
May 06, 2004 | 12.43 | 12.47 | 12.25 | 12.34 | 10,264,897 | -0.11(-0.92%) |
May 05, 2004 | 12.24 | 12.49 | 12.21 | 12.46 | 13,688,171 | +0.17(+1.41%) |
May 04, 2004 | 12.32 | 12.45 | 12.27 | 12.29 | 13,155,190 | -0.01(-0.12%) |