Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.32 | 10.62 | 10.28 | 10.54 | 5,215,800 | +0.18(+1.76%) |
Jul 29, 2004 | 10.20 | 10.37 | 10.15 | 10.36 | 5,551,400 | +0.26(+2.52%) |
Jul 28, 2004 | 9.977 | 10.20 | 9.910 | 10.11 | 4,694,400 | +0.04(+0.40%) |
Jul 27, 2004 | 9.943 | 10.12 | 9.895 | 10.07 | 3,785,400 | +0.14(+1.44%) |
Jul 26, 2004 | 10.12 | 10.20 | 9.830 | 9.925 | 5,536,600 | -0.16(-1.61%) |
Jul 23, 2004 | 10.14 | 10.15 | 9.970 | 10.09 | 3,216,200 | -0.12(-1.13%) |
Jul 22, 2004 | 10.27 | 10.31 | 9.998 | 10.20 | 6,634,000 | -0.02(-0.17%) |
Jul 21, 2004 | 10.62 | 10.64 | 10.22 | 10.22 | 5,611,600 | -0.38(-3.56%) |
Jul 20, 2004 | 10.58 | 10.60 | 10.44 | 10.60 | 6,766,600 | +0.05(+0.47%) |
Jul 19, 2004 | 10.84 | 10.96 | 10.54 | 10.55 | 5,545,400 | -0.26(-2.36%) |
Jul 16, 2004 | 10.96 | 10.97 | 10.71 | 10.80 | 5,873,000 | -0.05(-0.51%) |
Jul 15, 2004 | 10.88 | 11.00 | 10.83 | 10.86 | 4,413,600 | +0.02(+0.18%) |
Jul 14, 2004 | 10.92 | 11.10 | 10.71 | 10.84 | 6,973,200 | -0.08(-0.73%) |
Jul 13, 2004 | 10.98 | 11.08 | 10.90 | 10.92 | 4,129,200 | -0.07(-0.61%) |
Jul 12, 2004 | 11.06 | 11.06 | 10.84 | 10.98 | 5,984,400 | -0.09(-0.84%) |
Jul 09, 2004 | 10.97 | 11.11 | 10.94 | 11.08 | 4,875,200 | +0.23(+2.10%) |
Jul 08, 2004 | 11.25 | 11.30 | 10.72 | 10.85 | 8,282,600 | -0.48(-4.24%) |
Jul 07, 2004 | 11.05 | 11.35 | 11.04 | 11.33 | 7,170,000 | +0.26(+2.33%) |
Jul 06, 2004 | 11.19 | 11.25 | 11.03 | 11.07 | 4,366,400 | -0.21(-1.90%) |
Jul 02, 2004 | 11.36 | 11.53 | 11.16 | 11.29 | 4,795,000 | -0.19(-1.63%) |
Jul 01, 2004 | 11.61 | 11.68 | 11.46 | 11.47 | 6,347,600 | -0.15(-1.29%) |
Jun 30, 2004 | 11.37 | 11.70 | 11.33 | 11.62 | 6,211,000 | +0.25(+2.20%) |
Jun 29, 2004 | 11.25 | 11.40 | 11.17 | 11.38 | 4,731,600 | +0.16(+1.47%) |
Jun 28, 2004 | 11.15 | 11.31 | 11.08 | 11.21 | 4,375,000 | +0.06(+0.56%) |
Jun 25, 2004 | 10.97 | 11.15 | 10.95 | 11.15 | 4,634,600 | +0.21(+1.87%) |
Jun 24, 2004 | 11.03 | 11.12 | 10.93 | 10.94 | 5,023,400 | -0.16(-1.44%) |
Jun 23, 2004 | 11.00 | 11.11 | 10.92 | 11.10 | 3,557,800 | +0.10(+0.93%) |
Jun 22, 2004 | 10.91 | 11.02 | 10.83 | 11.00 | 5,420,200 | +0.12(+1.13%) |
Jun 21, 2004 | 10.71 | 10.96 | 10.63 | 10.88 | 7,970,600 | +0.20(+1.83%) |
Jun 18, 2004 | 10.98 | 11.10 | 10.62 | 10.68 | 11,146,800 | -0.47(-4.21%) |
Jun 17, 2004 | 11.18 | 11.24 | 11.05 | 11.15 | 6,684,400 | -0.01(-0.11%) |
Jun 16, 2004 | 11.16 | 11.29 | 11.04 | 11.16 | 9,357,000 | -0.26(-2.25%) |
Jun 15, 2004 | 11.39 | 11.55 | 11.39 | 11.42 | 4,452,600 | +0.10(+0.91%) |
Jun 14, 2004 | 11.49 | 11.53 | 11.23 | 11.32 | 4,186,000 | -0.14(-1.24%) |
Jun 10, 2004 | 11.51 | 11.61 | 11.43 | 11.46 | 3,501,200 | -0.03(-0.22%) |
Jun 09, 2004 | 11.78 | 11.78 | 11.46 | 11.49 | 4,749,800 | -0.29(-2.48%) |
Jun 08, 2004 | 11.68 | 11.79 | 11.60 | 11.78 | 8,101,000 | -0.06(-0.51%) |
Jun 07, 2004 | 11.45 | 11.84 | 11.45 | 11.84 | 8,356,200 | +0.48(+4.27%) |
Jun 04, 2004 | 11.28 | 11.50 | 11.22 | 11.36 | 4,641,000 | +0.13(+1.16%) |
Jun 03, 2004 | 11.28 | 11.34 | 11.16 | 11.22 | 3,596,400 | -0.11(-0.93%) |
Jun 02, 2004 | 11.27 | 11.38 | 11.23 | 11.33 | 5,137,200 | +0.10(+0.89%) |
Jun 01, 2004 | 11.01 | 11.25 | 11.00 | 11.23 | 4,655,800 | +0.07(+0.65%) |
May 28, 2004 | 11.16 | 11.17 | 10.97 | 11.16 | 2,453,200 | +0.06(+0.54%) |
May 27, 2004 | 10.99 | 11.13 | 10.99 | 11.10 | 3,118,400 | +0.04(+0.32%) |
May 26, 2004 | 11.15 | 11.17 | 11.02 | 11.06 | 3,782,000 | -0.11(-0.96%) |
May 25, 2004 | 10.94 | 11.24 | 10.79 | 11.17 | 4,984,400 | +0.28(+2.59%) |
May 24, 2004 | 11.15 | 11.22 | 10.80 | 10.89 | 5,440,000 | -0.22(-1.96%) |
May 21, 2004 | 11.18 | 11.22 | 10.91 | 11.11 | 4,142,000 | -0.01(-0.07%) |
May 20, 2004 | 10.98 | 11.18 | 10.93 | 11.11 | 6,001,400 | +0.23(+2.07%) |
May 19, 2004 | 10.89 | 11.03 | 10.82 | 10.89 | 5,440,200 | +0.13(+1.26%) |
May 18, 2004 | 10.66 | 10.81 | 10.60 | 10.75 | 3,924,800 | +0.19(+1.77%) |
May 17, 2004 | 10.63 | 10.74 | 10.46 | 10.56 | 4,798,800 | -0.13(-1.19%) |
May 14, 2004 | 10.96 | 10.99 | 10.66 | 10.69 | 4,662,800 | -0.27(-2.51%) |
May 13, 2004 | 10.89 | 11.07 | 10.85 | 10.97 | 3,611,600 | +0.01(+0.09%) |
May 12, 2004 | 10.92 | 11.04 | 10.72 | 10.96 | 5,755,800 | -0.10(-0.90%) |
May 11, 2004 | 11.01 | 11.09 | 10.88 | 11.06 | 5,334,600 | +0.18(+1.63%) |
May 10, 2004 | 10.80 | 10.99 | 10.75 | 10.88 | 6,216,000 | +0.02(+0.14%) |
May 07, 2004 | 10.85 | 11.15 | 10.85 | 10.87 | 5,480,000 | -0.11(-1.00%) |
May 06, 2004 | 10.91 | 11.03 | 10.81 | 10.97 | 10,219,400 | -0.26(-2.31%) |
May 05, 2004 | 11.38 | 11.46 | 11.19 | 11.23 | 9,802,600 | -0.24(-2.09%) |
May 04, 2004 | 11.08 | 11.72 | 11.01 | 11.47 | 18,779,800 | +0.47(+4.32%) |