Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.53 | 10.60 | 10.50 | 10.56 | 227,400 | +0.03(+0.25%) |
Jul 29, 2004 | 10.50 | 10.58 | 10.43 | 10.53 | 467,931 | +0.07(+0.69%) |
Jul 28, 2004 | 10.51 | 10.52 | 10.32 | 10.46 | 674,325 | -0.05(-0.47%) |
Jul 27, 2004 | 10.47 | 10.55 | 10.39 | 10.51 | 1,387,513 | +0.10(+0.95%) |
Jul 26, 2004 | 10.48 | 10.52 | 10.34 | 10.41 | 449,024 | -0.13(-1.25%) |
Jul 23, 2004 | 10.63 | 10.63 | 10.49 | 10.54 | 812,971 | -0.08(-0.75%) |
Jul 22, 2004 | 10.60 | 10.68 | 10.52 | 10.62 | 389,154 | +0.02(+0.22%) |
Jul 21, 2004 | 10.80 | 10.83 | 10.60 | 10.60 | 568,239 | -0.15(-1.36%) |
Jul 20, 2004 | 10.74 | 10.76 | 10.68 | 10.75 | 1,139,105 | +0.04(+0.34%) |
Jul 19, 2004 | 10.78 | 10.81 | 10.64 | 10.71 | 381,277 | -0.06(-0.57%) |
Jul 16, 2004 | 10.86 | 10.89 | 10.76 | 10.77 | 168,056 | -0.08(-0.75%) |
Jul 15, 2004 | 11.00 | 11.01 | 10.85 | 10.85 | 457,427 | -0.11(-1.01%) |
Jul 14, 2004 | 10.90 | 11.05 | 10.90 | 10.96 | 254,184 | +0.03(+0.31%) |
Jul 13, 2004 | 10.84 | 10.94 | 10.84 | 10.93 | 236,854 | +0.11(+1.06%) |
Jul 12, 2004 | 10.86 | 10.89 | 10.79 | 10.82 | 920,632 | -0.05(-0.46%) |
Jul 09, 2004 | 10.97 | 10.97 | 10.86 | 10.86 | 267,839 | -0.02(-0.21%) |
Jul 08, 2004 | 10.93 | 11.05 | 10.89 | 10.89 | 207,969 | -0.07(-0.63%) |
Jul 07, 2004 | 10.99 | 11.00 | 10.92 | 10.96 | 224,775 | -0.02(-0.14%) |
Jul 06, 2004 | 11.06 | 11.06 | 10.95 | 10.97 | 255,235 | -0.10(-0.95%) |
Jul 02, 2004 | 11.09 | 11.14 | 11.04 | 11.08 | 232,127 | -0.02(-0.22%) |
Jul 01, 2004 | 11.20 | 11.21 | 11.03 | 11.10 | 1,008,861 | -0.07(-0.63%) |
Jun 30, 2004 | 11.15 | 11.21 | 11.11 | 11.17 | 397,557 | +0.06(+0.57%) |
Jun 29, 2004 | 11.04 | 11.16 | 11.04 | 11.11 | 1,426,376 | +0.07(+0.67%) |
Jun 28, 2004 | 11.14 | 11.14 | 11.02 | 11.03 | 428,017 | -0.08(-0.72%) |
Jun 25, 2004 | 11.14 | 11.18 | 11.08 | 11.11 | 701,109 | -0.10(-0.92%) |
Jun 24, 2004 | 11.21 | 11.25 | 11.19 | 11.22 | 327,184 | -0.01(-0.07%) |
Jun 23, 2004 | 11.12 | 11.23 | 11.10 | 11.22 | 870,215 | +0.09(+0.79%) |
Jun 22, 2004 | 11.20 | 11.20 | 11.07 | 11.14 | 357,644 | -0.03(-0.27%) |
Jun 21, 2004 | 11.26 | 11.26 | 11.17 | 11.17 | 610,253 | -0.09(-0.81%) |
Jun 18, 2004 | 11.25 | 11.31 | 11.24 | 11.26 | 213,746 | +0.02(+0.20%) |
Jun 17, 2004 | 11.25 | 11.26 | 11.18 | 11.24 | 202,717 | -0.03(-0.29%) |
Jun 16, 2004 | 11.20 | 11.27 | 11.20 | 11.27 | 181,710 | +0.01(+0.07%) |
Jun 15, 2004 | 11.22 | 11.27 | 11.18 | 11.26 | 395,982 | +0.06(+0.49%) |
Jun 14, 2004 | 11.25 | 11.26 | 11.17 | 11.21 | 445,348 | -0.05(-0.41%) |
Jun 10, 2004 | 11.32 | 11.32 | 11.24 | 11.25 | 222,149 | -0.03(-0.25%) |
Jun 09, 2004 | 11.43 | 11.44 | 11.28 | 11.28 | 311,428 | -0.16(-1.43%) |
Jun 08, 2004 | 11.38 | 11.44 | 11.38 | 11.44 | 337,687 | +0.03(+0.30%) |
Jun 07, 2004 | 11.38 | 11.43 | 11.34 | 11.41 | 456,377 | +0.07(+0.62%) |
Jun 04, 2004 | 11.37 | 11.41 | 11.31 | 11.34 | 298,299 | +0.06(+0.49%) |
Jun 03, 2004 | 11.31 | 11.40 | 11.28 | 11.28 | 197,991 | -0.08(-0.69%) |
Jun 02, 2004 | 11.38 | 11.39 | 11.29 | 11.36 | 291,472 | +0.05(+0.42%) |
Jun 01, 2004 | 11.23 | 11.31 | 11.19 | 11.31 | 615,505 | +0.07(+0.63%) |
May 28, 2004 | 11.25 | 11.25 | 11.17 | 11.24 | 824,000 | -0.01(-0.08%) |
May 27, 2004 | 11.15 | 11.25 | 11.15 | 11.25 | 221,098 | +0.12(+1.11%) |
May 26, 2004 | 11.09 | 11.16 | 11.07 | 11.13 | 301,450 | +0.05(+0.43%) |
May 25, 2004 | 10.94 | 11.10 | 10.92 | 11.08 | 430,118 | +0.14(+1.31%) |
May 24, 2004 | 11.03 | 11.06 | 10.92 | 10.94 | 766,755 | -0.08(-0.76%) |
May 21, 2004 | 10.99 | 11.06 | 10.96 | 11.02 | 366,572 | +0.02(+0.17%) |
May 20, 2004 | 11.07 | 11.08 | 10.95 | 11.00 | 228,976 | -0.07(-0.64%) |
May 19, 2004 | 11.21 | 11.23 | 11.05 | 11.07 | 270,465 | -0.09(-0.78%) |
May 18, 2004 | 11.13 | 11.19 | 11.12 | 11.16 | 585,045 | +0.05(+0.46%) |
May 17, 2004 | 11.13 | 11.20 | 11.05 | 11.11 | 412,262 | -0.09(-0.77%) |
May 14, 2004 | 11.17 | 11.27 | 11.12 | 11.20 | 335,587 | -0.01(-0.05%) |
May 13, 2004 | 11.20 | 11.23 | 11.13 | 11.20 | 532,002 | +0.01(+0.05%) |
May 12, 2004 | 11.18 | 11.21 | 10.98 | 11.20 | 540,930 | +0.04(+0.34%) |
May 11, 2004 | 11.15 | 11.18 | 11.09 | 11.16 | 647,541 | +0.07(+0.60%) |
May 10, 2004 | 11.18 | 11.24 | 11.04 | 11.09 | 980,502 | -0.22(-1.90%) |
May 07, 2004 | 11.39 | 11.45 | 11.27 | 11.31 | 865,488 | -0.06(-0.57%) |
May 06, 2004 | 11.40 | 11.46 | 11.30 | 11.37 | 244,731 | -0.08(-0.72%) |
May 05, 2004 | 11.39 | 11.49 | 11.36 | 11.45 | 354,493 | +0.07(+0.65%) |
May 04, 2004 | 11.39 | 11.42 | 11.30 | 11.38 | 936,387 | -0.01(-0.12%) |