Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.13 | 11.20 | 11.11 | 11.15 | 858,842 | +0.00(+0.00%) |
Jul 29, 2004 | 11.15 | 11.17 | 11.08 | 11.15 | 1,038,273 | +0.06(+0.54%) |
Jul 28, 2004 | 11.06 | 11.14 | 10.95 | 11.09 | 451,486 | -0.00(-0.02%) |
Jul 27, 2004 | 11.03 | 11.12 | 11.01 | 11.09 | 306,487 | +0.09(+0.84%) |
Jul 26, 2004 | 11.02 | 11.04 | 10.92 | 10.99 | 1,098,406 | -0.02(-0.15%) |
Jul 23, 2004 | 11.14 | 11.14 | 10.97 | 11.01 | 849,628 | -0.17(-1.49%) |
Jul 22, 2004 | 11.14 | 11.21 | 11.04 | 11.18 | 8,747,489 | +0.06(+0.57%) |
Jul 21, 2004 | 11.37 | 11.38 | 11.11 | 11.11 | 443,242 | -0.23(-2.00%) |
Jul 20, 2004 | 11.24 | 11.34 | 11.20 | 11.34 | 507,255 | +0.13(+1.18%) |
Jul 19, 2004 | 11.22 | 11.26 | 11.15 | 11.21 | 415,115 | -0.03(-0.26%) |
Jul 16, 2004 | 11.38 | 11.38 | 11.23 | 11.24 | 452,941 | -0.05(-0.46%) |
Jul 15, 2004 | 11.39 | 11.41 | 11.29 | 11.29 | 583,392 | -0.07(-0.65%) |
Jul 14, 2004 | 11.36 | 11.45 | 11.32 | 11.36 | 2,112,432 | -0.04(-0.38%) |
Jul 13, 2004 | 11.42 | 11.43 | 11.39 | 11.41 | 372,924 | +0.02(+0.22%) |
Jul 12, 2004 | 11.34 | 11.40 | 11.31 | 11.38 | 1,900,510 | -0.02(-0.18%) |
Jul 09, 2004 | 11.44 | 11.44 | 11.37 | 11.40 | 540,231 | +0.05(+0.40%) |
Jul 08, 2004 | 11.42 | 11.47 | 11.36 | 11.36 | 430,633 | -0.09(-0.77%) |
Jul 07, 2004 | 11.38 | 11.49 | 11.38 | 11.45 | 1,174,058 | +0.03(+0.27%) |
Jul 06, 2004 | 11.50 | 11.50 | 11.38 | 11.42 | 492,222 | -0.10(-0.88%) |
Jul 02, 2004 | 11.55 | 11.57 | 11.49 | 11.52 | 440,332 | -0.06(-0.50%) |
Jul 01, 2004 | 11.71 | 11.75 | 11.50 | 11.57 | 1,602,267 | -0.14(-1.20%) |
Jun 30, 2004 | 11.71 | 11.75 | 11.63 | 11.71 | 1,544,073 | +0.03(+0.27%) |
Jun 29, 2004 | 11.62 | 11.70 | 11.62 | 11.68 | 1,310,814 | +0.06(+0.50%) |
Jun 28, 2004 | 11.74 | 11.75 | 11.60 | 11.63 | 1,926,212 | -0.05(-0.39%) |
Jun 25, 2004 | 11.75 | 11.79 | 11.67 | 11.67 | 1,063,975 | -0.09(-0.74%) |
Jun 24, 2004 | 11.77 | 11.80 | 11.72 | 11.76 | 1,538,254 | -0.05(-0.40%) |
Jun 23, 2004 | 11.71 | 11.81 | 11.65 | 11.81 | 2,415,040 | +0.11(+0.97%) |
Jun 22, 2004 | 11.64 | 11.69 | 11.57 | 11.69 | 444,212 | +0.04(+0.35%) |
Jun 21, 2004 | 11.73 | 11.73 | 11.63 | 11.65 | 1,307,419 | -0.05(-0.39%) |
Jun 18, 2004 | 11.65 | 11.74 | 11.64 | 11.70 | 416,085 | +0.03(+0.23%) |
Jun 17, 2004 | 11.69 | 11.70 | 11.62 | 11.67 | 370,985 | -0.05(-0.39%) |
Jun 16, 2004 | 11.73 | 11.74 | 11.67 | 11.71 | 1,780,243 | -0.00(-0.03%) |
Jun 15, 2004 | 11.73 | 11.76 | 11.67 | 11.72 | 496,586 | +0.09(+0.76%) |
Jun 14, 2004 | 11.70 | 11.70 | 11.58 | 11.63 | 1,382,101 | -0.08(-0.70%) |
Jun 10, 2004 | 11.72 | 11.73 | 11.67 | 11.71 | 426,269 | +0.05(+0.39%) |
Jun 09, 2004 | 11.76 | 11.78 | 11.67 | 11.67 | 1,547,953 | -0.12(-0.98%) |
Jun 08, 2004 | 11.73 | 11.79 | 11.71 | 11.78 | 726,936 | +0.04(+0.33%) |
Jun 07, 2004 | 11.65 | 11.77 | 11.63 | 11.74 | 2,643,935 | +0.16(+1.42%) |
Jun 04, 2004 | 11.65 | 11.66 | 11.56 | 11.58 | 1,581,414 | +0.07(+0.57%) |
Jun 03, 2004 | 11.59 | 11.62 | 11.51 | 11.51 | 1,457,268 | -0.09(-0.75%) |
Jun 02, 2004 | 11.60 | 11.63 | 11.52 | 11.60 | 402,021 | +0.05(+0.43%) |
Jun 01, 2004 | 11.49 | 11.58 | 11.47 | 11.55 | 1,725,444 | -0.02(-0.21%) |
May 28, 2004 | 11.60 | 11.60 | 11.53 | 11.57 | 411,720 | -0.01(-0.09%) |
May 27, 2004 | 11.47 | 11.59 | 11.45 | 11.58 | 760,398 | +0.13(+1.13%) |
May 26, 2004 | 11.44 | 11.49 | 11.41 | 11.45 | 1,852,500 | +0.03(+0.25%) |
May 25, 2004 | 11.25 | 11.45 | 11.21 | 11.43 | 1,667,250 | +0.15(+1.34%) |
May 24, 2004 | 11.35 | 11.37 | 11.23 | 11.28 | 1,699,742 | -0.01(-0.07%) |
May 21, 2004 | 11.29 | 11.34 | 11.22 | 11.28 | 439,362 | +0.03(+0.27%) |
May 20, 2004 | 11.25 | 11.28 | 11.18 | 11.25 | 2,325,324 | +0.02(+0.20%) |
May 19, 2004 | 11.40 | 11.43 | 11.23 | 11.23 | 2,354,906 | -0.07(-0.66%) |
May 18, 2004 | 11.30 | 11.32 | 11.25 | 11.30 | 980,079 | +0.10(+0.86%) |
May 17, 2004 | 11.14 | 11.28 | 11.14 | 11.21 | 575,148 | -0.09(-0.82%) |
May 14, 2004 | 11.36 | 11.39 | 11.25 | 11.30 | 436,938 | -0.03(-0.27%) |
May 13, 2004 | 11.35 | 11.40 | 11.29 | 11.33 | 441,787 | -0.04(-0.36%) |
May 12, 2004 | 11.34 | 11.38 | 11.15 | 11.37 | 609,094 | +0.03(+0.27%) |
May 11, 2004 | 11.37 | 11.40 | 11.31 | 11.34 | 786,100 | +0.03(+0.25%) |
May 10, 2004 | 11.33 | 11.38 | 11.24 | 11.31 | 2,416,980 | -0.08(-0.71%) |
May 07, 2004 | 11.47 | 11.54 | 11.39 | 11.39 | 3,767,559 | -0.09(-0.81%) |
May 06, 2004 | 11.45 | 11.51 | 11.39 | 11.49 | 1,404,893 | -0.06(-0.48%) |
May 05, 2004 | 11.50 | 11.57 | 11.48 | 11.54 | 975,230 | +0.09(+0.83%) |
May 04, 2004 | 11.50 | 11.58 | 11.41 | 11.45 | 1,601,297 | -0.04(-0.38%) |