Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.16 | 12.19 | 11.96 | 11.98 | 19,939,952 | -0.14(-1.13%) |
Jul 29, 2004 | 12.25 | 12.25 | 11.99 | 12.12 | 22,343,442 | -0.01(-0.09%) |
Jul 28, 2004 | 12.17 | 12.26 | 11.86 | 12.13 | 27,752,160 | -0.06(-0.53%) |
Jul 27, 2004 | 12.26 | 12.41 | 12.06 | 12.20 | 28,315,496 | -0.01(-0.10%) |
Jul 26, 2004 | 12.20 | 12.35 | 12.00 | 12.21 | 25,849,348 | -0.07(-0.56%) |
Jul 23, 2004 | 12.52 | 12.64 | 12.18 | 12.28 | 32,147,102 | -0.28(-2.21%) |
Jul 22, 2004 | 11.86 | 12.63 | 11.81 | 12.55 | 51,526,608 | +0.83(+7.12%) |
Jul 21, 2004 | 12.16 | 12.19 | 11.69 | 11.72 | 33,386,672 | -0.32(-2.66%) |
Jul 20, 2004 | 11.85 | 12.05 | 11.73 | 12.04 | 24,639,808 | +0.24(+1.99%) |
Jul 19, 2004 | 11.82 | 11.96 | 11.67 | 11.80 | 25,858,300 | -0.02(-0.16%) |
Jul 16, 2004 | 12.02 | 12.04 | 11.81 | 11.82 | 23,534,214 | -0.10(-0.87%) |
Jul 15, 2004 | 12.06 | 12.15 | 11.79 | 11.93 | 26,330,682 | -0.13(-1.08%) |
Jul 14, 2004 | 12.11 | 12.28 | 12.04 | 12.06 | 20,589,622 | -0.11(-0.91%) |
Jul 13, 2004 | 12.22 | 12.23 | 12.06 | 12.17 | 23,171,266 | +0.14(+1.18%) |
Jul 12, 2004 | 12.16 | 12.17 | 11.93 | 12.03 | 26,350,316 | -0.19(-1.57%) |
Jul 09, 2004 | 12.30 | 12.46 | 12.19 | 12.22 | 19,878,740 | -0.02(-0.13%) |
Jul 08, 2004 | 12.32 | 12.47 | 12.15 | 12.23 | 22,116,490 | -0.14(-1.16%) |
Jul 07, 2004 | 12.28 | 12.45 | 12.28 | 12.38 | 20,576,340 | +0.16(+1.27%) |
Jul 06, 2004 | 12.50 | 12.57 | 12.13 | 12.22 | 34,213,920 | -0.29(-2.34%) |
Jul 02, 2004 | 12.47 | 12.57 | 12.36 | 12.51 | 18,749,180 | +0.04(+0.31%) |
Jul 01, 2004 | 12.71 | 12.73 | 12.43 | 12.48 | 35,934,532 | -0.16(-1.27%) |
Jun 30, 2004 | 12.42 | 12.70 | 12.42 | 12.64 | 38,888,364 | +0.25(+2.00%) |
Jun 29, 2004 | 11.88 | 12.45 | 11.85 | 12.39 | 50,148,728 | +0.50(+4.19%) |
Jun 28, 2004 | 11.97 | 12.07 | 11.85 | 11.89 | 24,671,280 | -0.07(-0.59%) |
Jun 25, 2004 | 11.91 | 12.13 | 11.80 | 11.96 | 23,986,962 | +0.07(+0.58%) |
Jun 24, 2004 | 11.74 | 12.06 | 11.65 | 11.89 | 35,338,860 | +0.14(+1.15%) |
Jun 23, 2004 | 11.74 | 11.78 | 11.59 | 11.76 | 24,698,422 | -0.01(-0.07%) |
Jun 22, 2004 | 11.40 | 11.82 | 11.39 | 11.77 | 38,185,276 | +0.43(+3.76%) |
Jun 21, 2004 | 11.52 | 11.62 | 11.21 | 11.34 | 32,037,380 | -0.17(-1.50%) |
Jun 18, 2004 | 11.80 | 11.80 | 11.45 | 11.51 | 40,256,136 | -0.30(-2.58%) |
Jun 17, 2004 | 11.89 | 11.90 | 11.75 | 11.82 | 16,967,064 | -0.09(-0.73%) |
Jun 16, 2004 | 11.97 | 12.02 | 11.91 | 11.91 | 17,716,928 | -0.11(-0.94%) |
Jun 15, 2004 | 11.98 | 12.09 | 11.91 | 12.02 | 24,788,798 | +0.12(+0.99%) |
Jun 14, 2004 | 11.97 | 12.07 | 11.86 | 11.90 | 30,298,576 | -0.20(-1.63%) |
Jun 10, 2004 | 11.94 | 12.10 | 11.88 | 12.10 | 19,376,040 | +0.24(+2.04%) |
Jun 09, 2004 | 11.96 | 12.02 | 11.83 | 11.85 | 15,488,993 | -0.15(-1.28%) |
Jun 08, 2004 | 11.83 | 12.04 | 11.79 | 12.01 | 22,827,952 | +0.12(+0.98%) |
Jun 07, 2004 | 11.67 | 11.91 | 11.61 | 11.89 | 23,150,764 | +0.24(+2.08%) |
Jun 04, 2004 | 11.85 | 11.93 | 11.65 | 11.65 | 27,298,834 | -0.06(-0.53%) |
Jun 03, 2004 | 11.69 | 11.86 | 11.66 | 11.71 | 19,351,786 | -0.06(-0.50%) |
Jun 02, 2004 | 11.80 | 11.83 | 11.63 | 11.77 | 22,411,586 | -0.01(-0.10%) |
Jun 01, 2004 | 11.51 | 11.79 | 11.51 | 11.78 | 23,434,598 | +0.17(+1.46%) |
May 28, 2004 | 11.57 | 11.65 | 11.49 | 11.61 | 14,174,639 | +0.05(+0.40%) |
May 27, 2004 | 11.60 | 11.64 | 11.48 | 11.57 | 24,049,620 | +0.04(+0.35%) |
May 26, 2004 | 11.55 | 11.59 | 11.46 | 11.53 | 21,355,944 | -0.06(-0.49%) |
May 25, 2004 | 11.35 | 11.62 | 11.28 | 11.58 | 33,689,852 | +0.23(+2.06%) |
May 24, 2004 | 11.36 | 11.47 | 11.32 | 11.35 | 23,790,328 | +0.03(+0.23%) |
May 21, 2004 | 11.21 | 11.32 | 11.17 | 11.32 | 22,073,468 | +0.21(+1.87%) |
May 20, 2004 | 11.05 | 11.22 | 11.03 | 11.12 | 20,835,920 | +0.11(+1.01%) |
May 19, 2004 | 11.20 | 11.32 | 10.99 | 11.01 | 32,750,286 | -0.08(-0.72%) |
May 18, 2004 | 10.94 | 11.12 | 10.92 | 11.09 | 19,648,034 | +0.25(+2.33%) |
May 17, 2004 | 10.77 | 10.94 | 10.70 | 10.83 | 25,297,562 | -0.19(-1.71%) |
May 14, 2004 | 11.19 | 11.29 | 11.00 | 11.02 | 23,588,498 | -0.14(-1.27%) |
May 13, 2004 | 10.96 | 11.18 | 10.96 | 11.16 | 27,874,874 | +0.10(+0.89%) |
May 12, 2004 | 11.17 | 11.21 | 10.79 | 11.07 | 50,406,000 | -0.14(-1.27%) |
May 11, 2004 | 11.07 | 11.29 | 11.06 | 11.21 | 28,006,830 | +0.19(+1.71%) |
May 10, 2004 | 10.81 | 11.07 | 10.78 | 11.02 | 33,191,194 | +0.07(+0.60%) |
May 07, 2004 | 11.01 | 11.16 | 10.94 | 10.95 | 23,837,972 | -0.11(-1.03%) |
May 06, 2004 | 11.15 | 11.19 | 10.95 | 11.07 | 21,150,648 | -0.19(-1.69%) |
May 05, 2004 | 11.15 | 11.33 | 11.06 | 11.26 | 20,555,262 | +0.06(+0.56%) |
May 04, 2004 | 11.03 | 11.41 | 11.00 | 11.20 | 26,983,528 | +0.12(+1.05%) |