Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.32 | 11.46 | 11.29 | 11.36 | 1,275,491 | +0.05(+0.43%) |
Jul 29, 2004 | 11.32 | 11.38 | 11.23 | 11.31 | 1,513,184 | +0.16(+1.42%) |
Jul 28, 2004 | 11.09 | 11.27 | 10.98 | 11.15 | 1,882,218 | +0.06(+0.56%) |
Jul 27, 2004 | 11.36 | 11.36 | 11.01 | 11.09 | 2,768,336 | -0.14(-1.23%) |
Jul 26, 2004 | 11.18 | 11.38 | 11.03 | 11.23 | 2,317,359 | +0.07(+0.62%) |
Jul 23, 2004 | 11.31 | 11.36 | 11.15 | 11.16 | 1,779,789 | -0.15(-1.34%) |
Jul 22, 2004 | 11.40 | 11.47 | 11.30 | 11.31 | 1,785,310 | -0.10(-0.90%) |
Jul 21, 2004 | 11.60 | 11.61 | 11.40 | 11.41 | 2,284,814 | -0.15(-1.31%) |
Jul 20, 2004 | 11.60 | 11.70 | 11.53 | 11.56 | 1,406,542 | -0.03(-0.30%) |
Jul 19, 2004 | 11.71 | 11.72 | 11.56 | 11.60 | 1,822,504 | -0.06(-0.53%) |
Jul 16, 2004 | 11.58 | 11.66 | 11.36 | 11.66 | 3,420,102 | +0.17(+1.50%) |
Jul 15, 2004 | 11.53 | 11.63 | 11.43 | 11.49 | 2,259,534 | -0.03(-0.30%) |
Jul 14, 2004 | 11.60 | 11.70 | 11.52 | 11.52 | 1,434,147 | -0.08(-0.65%) |
Jul 13, 2004 | 11.84 | 11.84 | 11.59 | 11.60 | 1,434,147 | -0.17(-1.46%) |
Jul 12, 2004 | 11.84 | 11.90 | 11.72 | 11.77 | 1,147,637 | +0.05(+0.47%) |
Jul 09, 2004 | 11.66 | 11.76 | 11.63 | 11.71 | 787,175 | +0.14(+1.19%) |
Jul 08, 2004 | 11.93 | 11.98 | 11.57 | 11.58 | 1,391,287 | -0.33(-2.77%) |
Jul 07, 2004 | 11.82 | 11.98 | 11.74 | 11.91 | 1,310,070 | +0.09(+0.76%) |
Jul 06, 2004 | 11.93 | 11.93 | 11.74 | 11.82 | 972,709 | -0.10(-0.87%) |
Jul 02, 2004 | 11.51 | 11.94 | 11.51 | 11.92 | 1,715,862 | +0.41(+3.59%) |
Jul 01, 2004 | 11.77 | 11.80 | 11.44 | 11.51 | 1,663,704 | -0.17(-1.42%) |
Jun 30, 2004 | 11.50 | 11.70 | 11.43 | 11.67 | 2,636,413 | -0.09(-0.76%) |
Jun 29, 2004 | 12.00 | 12.00 | 11.74 | 11.76 | 2,146,354 | -0.23(-1.95%) |
Jun 28, 2004 | 11.94 | 12.08 | 11.91 | 12.00 | 2,269,123 | +0.15(+1.28%) |
Jun 25, 2004 | 11.84 | 11.90 | 11.78 | 11.85 | 1,133,399 | +0.07(+0.59%) |
Jun 24, 2004 | 11.91 | 11.97 | 11.71 | 11.78 | 1,926,386 | -0.08(-0.70%) |
Jun 23, 2004 | 11.96 | 11.98 | 11.80 | 11.86 | 1,828,897 | -0.08(-0.63%) |
Jun 22, 2004 | 11.86 | 11.98 | 11.77 | 11.93 | 1,032,423 | +0.10(+0.81%) |
Jun 21, 2004 | 11.87 | 11.92 | 11.82 | 11.84 | 1,606,314 | +0.00(+0.00%) |
Jun 18, 2004 | 11.93 | 11.93 | 11.83 | 11.84 | 1,050,584 | -0.05(-0.41%) |
Jun 17, 2004 | 11.82 | 11.91 | 11.74 | 11.89 | 1,208,658 | +0.09(+0.76%) |
Jun 16, 2004 | 11.80 | 11.87 | 11.70 | 11.80 | 1,132,091 | -0.01(-0.06%) |
Jun 15, 2004 | 11.74 | 11.80 | 11.63 | 11.80 | 1,763,953 | +0.25(+2.21%) |
Jun 14, 2004 | 11.91 | 11.93 | 11.55 | 11.55 | 2,094,631 | -0.32(-2.72%) |
Jun 10, 2004 | 12.00 | 12.08 | 11.87 | 11.87 | 1,535,268 | -0.09(-0.75%) |
Jun 09, 2004 | 12.08 | 12.08 | 11.96 | 11.96 | 1,549,506 | -0.05(-0.40%) |
Jun 08, 2004 | 12.24 | 12.27 | 11.98 | 12.01 | 1,175,533 | -0.20(-1.63%) |
Jun 07, 2004 | 12.04 | 12.22 | 11.92 | 12.21 | 746,494 | +0.31(+2.60%) |
Jun 04, 2004 | 11.99 | 11.99 | 11.89 | 11.90 | 948,010 | -0.01(-0.06%) |
Jun 03, 2004 | 12.01 | 12.05 | 11.88 | 11.91 | 968,641 | -0.07(-0.57%) |
Jun 02, 2004 | 12.04 | 12.20 | 11.98 | 11.98 | 1,215,196 | -0.03(-0.23%) |
Jun 01, 2004 | 12.23 | 12.24 | 11.96 | 12.00 | 1,383,441 | -0.23(-1.86%) |
May 28, 2004 | 12.08 | 12.24 | 12.04 | 12.23 | 1,069,181 | +0.22(+1.83%) |
May 27, 2004 | 12.14 | 12.22 | 12.00 | 12.01 | 1,275,056 | +0.01(+0.06%) |
May 26, 2004 | 11.86 | 12.04 | 11.78 | 12.00 | 1,481,221 | +0.25(+2.17%) |
May 25, 2004 | 11.68 | 11.84 | 11.56 | 11.75 | 1,469,016 | +0.13(+1.13%) |
May 24, 2004 | 11.56 | 11.69 | 11.52 | 11.62 | 1,152,868 | +0.17(+1.44%) |
May 21, 2004 | 11.58 | 11.60 | 11.45 | 11.45 | 1,035,183 | -0.03(-0.24%) |
May 20, 2004 | 11.20 | 11.52 | 11.20 | 11.48 | 1,519,286 | +0.29(+2.58%) |
May 19, 2004 | 11.56 | 11.56 | 11.18 | 11.19 | 2,070,803 | -0.17(-1.45%) |
May 18, 2004 | 11.44 | 11.56 | 11.32 | 11.36 | 2,134,440 | +0.14(+1.23%) |
May 17, 2004 | 11.18 | 11.39 | 11.09 | 11.22 | 1,714,119 | +0.04(+0.37%) |
May 14, 2004 | 11.11 | 11.26 | 11.03 | 11.18 | 1,955,008 | +0.07(+0.62%) |
May 13, 2004 | 11.14 | 11.34 | 11.04 | 11.11 | 2,138,072 | -0.11(-0.98%) |
May 12, 2004 | 11.54 | 11.55 | 11.12 | 11.22 | 1,877,859 | -0.21(-1.81%) |
May 11, 2004 | 11.21 | 11.54 | 11.21 | 11.43 | 1,919,848 | +0.18(+1.59%) |
May 10, 2004 | 11.53 | 11.54 | 10.97 | 11.25 | 4,127,950 | -0.40(-3.43%) |
May 07, 2004 | 12.04 | 12.05 | 11.60 | 11.65 | 2,102,622 | -0.43(-3.59%) |
May 06, 2004 | 12.25 | 12.26 | 12.04 | 12.08 | 1,348,136 | -0.19(-1.57%) |
May 05, 2004 | 12.07 | 12.35 | 12.02 | 12.27 | 1,874,954 | +0.21(+1.71%) |
May 04, 2004 | 11.91 | 12.20 | 11.86 | 12.07 | 1,433,711 | +0.22(+1.86%) |