Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.46 | 11.64 | 11.46 | 11.57 | 4,095,789 | +0.09(+0.75%) |
Jul 29, 2004 | 11.56 | 11.62 | 11.43 | 11.49 | 3,532,509 | -0.13(-1.12%) |
Jul 28, 2004 | 11.47 | 11.65 | 11.34 | 11.62 | 2,897,768 | +0.15(+1.29%) |
Jul 27, 2004 | 11.23 | 11.53 | 11.20 | 11.47 | 2,094,584 | +0.24(+2.17%) |
Jul 26, 2004 | 11.47 | 11.55 | 11.14 | 11.22 | 2,829,310 | -0.25(-2.18%) |
Jul 23, 2004 | 11.39 | 11.48 | 11.37 | 11.47 | 2,433,873 | +0.04(+0.38%) |
Jul 22, 2004 | 11.24 | 11.49 | 11.21 | 11.43 | 5,358,064 | +0.09(+0.79%) |
Jul 21, 2004 | 11.62 | 11.72 | 11.29 | 11.34 | 3,978,989 | -0.26(-2.21%) |
Jul 20, 2004 | 11.58 | 11.66 | 11.48 | 11.60 | 3,282,696 | -0.00(-0.03%) |
Jul 19, 2004 | 11.73 | 11.75 | 11.54 | 11.60 | 3,278,192 | -0.12(-1.05%) |
Jul 16, 2004 | 11.75 | 11.75 | 11.60 | 11.72 | 4,244,716 | +0.09(+0.80%) |
Jul 15, 2004 | 11.60 | 11.65 | 11.54 | 11.63 | 4,512,844 | -0.02(-0.14%) |
Jul 14, 2004 | 11.40 | 11.65 | 11.40 | 11.65 | 4,220,996 | +0.20(+1.77%) |
Jul 13, 2004 | 11.47 | 11.51 | 11.32 | 11.44 | 3,472,758 | -0.05(-0.43%) |
Jul 12, 2004 | 11.52 | 11.54 | 11.45 | 11.49 | 3,364,066 | -0.06(-0.55%) |
Jul 09, 2004 | 11.42 | 11.58 | 11.42 | 11.56 | 3,455,043 | +0.10(+0.87%) |
Jul 08, 2004 | 11.46 | 11.65 | 11.34 | 11.46 | 4,384,935 | -0.01(-0.04%) |
Jul 07, 2004 | 11.34 | 11.47 | 11.28 | 11.46 | 3,823,457 | +0.00(+0.03%) |
Jul 06, 2004 | 11.36 | 11.47 | 11.36 | 11.46 | 4,196,975 | +0.10(+0.92%) |
Jul 02, 2004 | 11.10 | 11.38 | 11.10 | 11.35 | 5,945,065 | +0.31(+2.84%) |
Jul 01, 2004 | 11.05 | 11.09 | 10.96 | 11.04 | 3,000,756 | +0.05(+0.45%) |
Jun 30, 2004 | 10.88 | 11.03 | 10.87 | 10.99 | 4,067,265 | +0.11(+0.99%) |
Jun 29, 2004 | 10.68 | 11.06 | 10.68 | 10.88 | 3,493,776 | +0.12(+1.16%) |
Jun 28, 2004 | 11.04 | 11.04 | 10.70 | 10.76 | 4,783,375 | -0.33(-3.00%) |
Jun 25, 2004 | 10.97 | 11.16 | 10.93 | 11.09 | 5,783,527 | +0.08(+0.71%) |
Jun 24, 2004 | 11.17 | 11.21 | 10.99 | 11.01 | 3,609,074 | -0.19(-1.67%) |
Jun 23, 2004 | 10.82 | 11.24 | 10.82 | 11.20 | 5,813,252 | +0.38(+3.51%) |
Jun 22, 2004 | 10.70 | 10.82 | 10.62 | 10.82 | 2,840,419 | +0.08(+0.71%) |
Jun 21, 2004 | 10.64 | 10.75 | 10.62 | 10.74 | 3,052,700 | +0.16(+1.54%) |
Jun 18, 2004 | 10.77 | 10.82 | 10.58 | 10.58 | 5,678,738 | -0.15(-1.43%) |
Jun 17, 2004 | 10.60 | 10.79 | 10.54 | 10.73 | 5,294,110 | +0.19(+1.78%) |
Jun 16, 2004 | 10.38 | 10.54 | 10.38 | 10.54 | 3,006,161 | +0.23(+2.23%) |
Jun 15, 2004 | 10.22 | 10.36 | 10.11 | 10.31 | 4,711,614 | +0.28(+2.84%) |
Jun 14, 2004 | 10.03 | 10.05 | 9.892 | 10.03 | 2,863,839 | -0.06(-0.56%) |
Jun 10, 2004 | 9.933 | 10.09 | 9.933 | 10.09 | 2,975,535 | +0.19(+1.97%) |
Jun 09, 2004 | 9.991 | 10.02 | 9.833 | 9.892 | 3,931,249 | -0.18(-1.80%) |
Jun 08, 2004 | 10.16 | 10.22 | 10.05 | 10.07 | 4,757,553 | -0.04(-0.44%) |
Jun 07, 2004 | 10.07 | 10.12 | 9.925 | 10.12 | 2,650,358 | +0.11(+1.10%) |
Jun 04, 2004 | 9.991 | 10.02 | 9.848 | 10.01 | 3,173,703 | -0.01(-0.07%) |
Jun 03, 2004 | 10.19 | 10.28 | 9.947 | 10.01 | 3,026,278 | -0.12(-1.15%) |
Jun 02, 2004 | 10.16 | 10.19 | 10.04 | 10.13 | 3,417,511 | -0.00(-0.02%) |
Jun 01, 2004 | 9.958 | 10.13 | 9.922 | 10.13 | 4,290,955 | +0.25(+2.51%) |
May 28, 2004 | 9.850 | 9.970 | 9.838 | 9.885 | 3,711,462 | +0.03(+0.27%) |
May 27, 2004 | 10.02 | 10.02 | 9.833 | 9.858 | 6,905,283 | -0.28(-2.74%) |
May 26, 2004 | 10.31 | 10.34 | 10.12 | 10.14 | 3,938,755 | -0.22(-2.14%) |
May 25, 2004 | 10.24 | 10.37 | 10.23 | 10.36 | 3,019,672 | +0.09(+0.89%) |
May 24, 2004 | 9.975 | 10.34 | 9.973 | 10.27 | 5,527,108 | +0.36(+3.61%) |
May 21, 2004 | 10.02 | 10.05 | 9.848 | 9.908 | 2,919,086 | -0.10(-1.00%) |
May 20, 2004 | 9.900 | 10.09 | 9.892 | 10.01 | 4,995,355 | +0.13(+1.30%) |
May 19, 2004 | 9.925 | 10.07 | 9.850 | 9.880 | 8,113,512 | -0.06(-0.62%) |
May 18, 2004 | 10.16 | 10.16 | 9.875 | 9.942 | 3,462,249 | -0.23(-2.26%) |
May 17, 2004 | 10.16 | 10.24 | 10.08 | 10.17 | 3,339,445 | +0.04(+0.41%) |
May 14, 2004 | 10.01 | 10.25 | 10.00 | 10.13 | 3,770,011 | +0.16(+1.64%) |
May 13, 2004 | 10.10 | 10.15 | 9.947 | 9.966 | 2,770,460 | -0.13(-1.29%) |
May 12, 2004 | 9.991 | 10.19 | 9.933 | 10.10 | 4,868,647 | +0.14(+1.44%) |
May 11, 2004 | 9.792 | 9.986 | 9.790 | 9.953 | 6,006,016 | +0.17(+1.70%) |
May 10, 2004 | 10.48 | 10.48 | 9.750 | 9.787 | 9,109,160 | -0.61(-5.86%) |
May 07, 2004 | 10.59 | 10.63 | 10.38 | 10.40 | 4,620,936 | -0.24(-2.22%) |
May 06, 2004 | 10.31 | 10.64 | 10.14 | 10.63 | 9,178,219 | +0.31(+2.98%) |
May 05, 2004 | 10.53 | 10.53 | 10.19 | 10.32 | 7,882,015 | -0.21(-1.96%) |
May 04, 2004 | 10.62 | 10.63 | 10.49 | 10.53 | 5,148,186 | -0.05(-0.50%) |