Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.74 | 12.74 | 12.54 | 12.63 | 12,418,872 | +0.02(+0.18%) |
Jul 29, 2004 | 12.52 | 12.61 | 12.45 | 12.61 | 10,405,994 | +0.15(+1.24%) |
Jul 28, 2004 | 12.37 | 12.50 | 12.31 | 12.45 | 15,318,705 | +0.06(+0.49%) |
Jul 27, 2004 | 12.29 | 12.42 | 12.28 | 12.39 | 6,923,317 | +0.05(+0.42%) |
Jul 26, 2004 | 12.40 | 12.42 | 12.29 | 12.34 | 8,807,053 | -0.03(-0.26%) |
Jul 23, 2004 | 12.44 | 12.47 | 12.34 | 12.37 | 7,133,883 | -0.07(-0.57%) |
Jul 22, 2004 | 12.40 | 12.50 | 12.37 | 12.44 | 8,779,785 | +0.04(+0.33%) |
Jul 21, 2004 | 12.51 | 12.58 | 12.40 | 12.40 | 9,961,002 | -0.11(-0.89%) |
Jul 20, 2004 | 12.53 | 12.57 | 12.49 | 12.51 | 8,260,186 | -0.05(-0.42%) |
Jul 19, 2004 | 12.58 | 12.66 | 12.52 | 12.56 | 9,552,746 | -0.03(-0.24%) |
Jul 16, 2004 | 12.62 | 12.70 | 12.52 | 12.60 | 9,759,904 | +0.08(+0.64%) |
Jul 15, 2004 | 12.52 | 12.62 | 12.49 | 12.51 | 10,733,205 | +0.01(+0.04%) |
Jul 14, 2004 | 12.39 | 12.54 | 12.39 | 12.51 | 9,317,941 | +0.10(+0.82%) |
Jul 13, 2004 | 12.38 | 12.45 | 12.28 | 12.41 | 8,337,444 | +0.02(+0.19%) |
Jul 12, 2004 | 12.40 | 12.41 | 12.32 | 12.38 | 6,833,182 | -0.02(-0.16%) |
Jul 09, 2004 | 12.36 | 12.47 | 12.36 | 12.40 | 7,787,926 | +0.08(+0.64%) |
Jul 08, 2004 | 12.27 | 12.41 | 12.27 | 12.32 | 9,175,544 | -0.01(-0.10%) |
Jul 07, 2004 | 12.33 | 12.34 | 12.26 | 12.34 | 10,886,207 | +0.01(+0.05%) |
Jul 06, 2004 | 12.33 | 12.41 | 12.30 | 12.33 | 13,069,507 | +0.02(+0.15%) |
Jul 02, 2004 | 12.34 | 12.48 | 12.27 | 12.31 | 9,979,180 | -0.03(-0.24%) |
Jul 01, 2004 | 12.42 | 12.46 | 12.25 | 12.34 | 12,350,325 | -0.08(-0.68%) |
Jun 30, 2004 | 12.34 | 12.44 | 12.28 | 12.42 | 13,593,651 | +0.09(+0.72%) |
Jun 29, 2004 | 12.23 | 12.36 | 12.23 | 12.34 | 8,932,787 | +0.08(+0.67%) |
Jun 28, 2004 | 12.36 | 12.38 | 12.21 | 12.25 | 10,788,119 | -0.08(-0.61%) |
Jun 25, 2004 | 12.46 | 12.51 | 12.33 | 12.33 | 13,584,562 | -0.13(-1.07%) |
Jun 24, 2004 | 12.50 | 12.54 | 12.46 | 12.46 | 9,552,367 | -0.06(-0.51%) |
Jun 23, 2004 | 12.41 | 12.54 | 12.39 | 12.53 | 10,985,052 | +0.14(+1.12%) |
Jun 22, 2004 | 12.28 | 12.42 | 12.24 | 12.39 | 10,250,720 | +0.07(+0.57%) |
Jun 21, 2004 | 12.32 | 12.39 | 12.25 | 12.32 | 9,757,253 | -0.02(-0.13%) |
Jun 18, 2004 | 12.25 | 12.37 | 12.25 | 12.33 | 14,753,660 | +0.08(+0.69%) |
Jun 17, 2004 | 12.17 | 12.27 | 12.16 | 12.25 | 9,738,317 | +0.10(+0.86%) |
Jun 16, 2004 | 12.05 | 12.19 | 12.05 | 12.14 | 11,613,721 | +0.18(+1.53%) |
Jun 15, 2004 | 11.93 | 12.04 | 11.91 | 11.96 | 13,168,731 | +0.08(+0.67%) |
Jun 14, 2004 | 11.90 | 11.92 | 11.85 | 11.88 | 11,590,998 | -0.10(-0.87%) |
Jun 10, 2004 | 11.95 | 12.05 | 11.90 | 11.99 | 12,512,037 | +0.10(+0.88%) |
Jun 09, 2004 | 11.96 | 11.97 | 11.82 | 11.88 | 15,834,138 | -0.15(-1.26%) |
Jun 08, 2004 | 12.21 | 12.22 | 11.97 | 12.03 | 16,116,661 | -0.13(-1.10%) |
Jun 07, 2004 | 11.96 | 12.17 | 11.95 | 12.17 | 8,928,242 | +0.26(+2.17%) |
Jun 04, 2004 | 12.00 | 12.02 | 11.88 | 11.91 | 9,864,808 | -0.10(-0.81%) |
Jun 03, 2004 | 12.07 | 12.11 | 11.96 | 12.01 | 10,613,531 | -0.06(-0.47%) |
Jun 02, 2004 | 12.11 | 12.13 | 12.06 | 12.06 | 13,762,559 | +0.01(+0.08%) |
Jun 01, 2004 | 11.99 | 12.11 | 11.99 | 12.05 | 14,543,093 | +0.12(+1.00%) |
May 28, 2004 | 11.88 | 11.98 | 11.85 | 11.94 | 8,827,882 | +0.03(+0.21%) |
May 27, 2004 | 12.02 | 12.03 | 11.88 | 11.91 | 12,084,087 | -0.10(-0.85%) |
May 26, 2004 | 12.10 | 12.15 | 12.01 | 12.01 | 13,929,573 | -0.09(-0.75%) |
May 25, 2004 | 12.03 | 12.16 | 12.01 | 12.10 | 14,280,643 | +0.20(+1.66%) |
May 24, 2004 | 11.87 | 11.93 | 11.72 | 11.90 | 14,103,782 | +0.07(+0.63%) |
May 21, 2004 | 11.88 | 11.94 | 11.77 | 11.83 | 12,270,415 | +0.01(+0.12%) |
May 20, 2004 | 11.86 | 11.94 | 11.82 | 11.82 | 9,069,882 | -0.05(-0.46%) |
May 19, 2004 | 11.94 | 12.01 | 11.82 | 11.87 | 14,029,175 | -0.04(-0.31%) |
May 18, 2004 | 12.09 | 12.09 | 11.84 | 11.91 | 11,491,396 | -0.18(-1.49%) |
May 17, 2004 | 12.15 | 12.23 | 12.03 | 12.09 | 12,997,551 | -0.15(-1.23%) |
May 14, 2004 | 12.14 | 12.33 | 12.14 | 12.24 | 14,825,237 | +0.11(+0.89%) |
May 13, 2004 | 12.09 | 12.23 | 12.08 | 12.13 | 14,059,094 | +0.01(+0.04%) |
May 12, 2004 | 11.97 | 12.16 | 11.97 | 12.12 | 15,686,817 | +0.11(+0.96%) |
May 11, 2004 | 11.77 | 12.01 | 11.77 | 12.01 | 12,460,152 | +0.24(+2.01%) |
May 10, 2004 | 11.95 | 11.98 | 11.62 | 11.77 | 16,772,598 | -0.33(-2.71%) |
May 07, 2004 | 12.26 | 12.32 | 12.09 | 12.10 | 9,895,484 | -0.25(-2.00%) |
May 06, 2004 | 12.44 | 12.47 | 12.25 | 12.35 | 10,262,460 | -0.11(-0.92%) |
May 05, 2004 | 12.24 | 12.50 | 12.21 | 12.46 | 13,684,922 | +0.17(+1.41%) |
May 04, 2004 | 12.32 | 12.45 | 12.27 | 12.29 | 13,152,068 | -0.01(-0.12%) |