Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.45 | 10.49 | 10.35 | 10.43 | 10,051,979 | +0.04(+0.39%) |
Jul 29, 2004 | 10.31 | 10.41 | 10.12 | 10.39 | 11,909,176 | +0.36(+3.59%) |
Jul 28, 2004 | 9.943 | 10.09 | 9.849 | 10.03 | 5,461,820 | +0.02(+0.23%) |
Jul 27, 2004 | 10.02 | 10.09 | 9.943 | 10.01 | 5,122,935 | +0.06(+0.62%) |
Jul 26, 2004 | 9.957 | 10.00 | 9.840 | 9.946 | 4,287,864 | +0.01(+0.12%) |
Jul 23, 2004 | 9.957 | 9.963 | 9.843 | 9.934 | 4,747,803 | -0.07(-0.67%) |
Jul 22, 2004 | 10.06 | 10.11 | 9.843 | 10.00 | 6,131,382 | -0.13(-1.27%) |
Jul 21, 2004 | 10.06 | 10.16 | 10.04 | 10.13 | 7,227,371 | +0.10(+1.02%) |
Jul 20, 2004 | 10.08 | 10.08 | 9.858 | 10.03 | 5,248,436 | -0.03(-0.32%) |
Jul 19, 2004 | 10.06 | 10.13 | 10.02 | 10.06 | 4,706,767 | +0.04(+0.44%) |
Jul 16, 2004 | 10.10 | 10.16 | 9.998 | 10.02 | 5,352,392 | -0.04(-0.38%) |
Jul 15, 2004 | 10.16 | 10.16 | 10.03 | 10.05 | 3,477,071 | -0.08(-0.84%) |
Jul 14, 2004 | 10.19 | 10.24 | 10.11 | 10.14 | 3,845,707 | -0.10(-0.94%) |
Jul 13, 2004 | 10.25 | 10.30 | 10.15 | 10.23 | 4,050,884 | -0.03(-0.29%) |
Jul 12, 2004 | 10.16 | 10.31 | 10.14 | 10.26 | 3,856,991 | +0.13(+1.27%) |
Jul 09, 2004 | 10.26 | 10.29 | 10.13 | 10.14 | 3,829,634 | -0.09(-0.86%) |
Jul 08, 2004 | 10.26 | 10.31 | 10.21 | 10.22 | 3,697,979 | -0.08(-0.74%) |
Jul 07, 2004 | 10.32 | 10.42 | 10.26 | 10.30 | 5,173,888 | -0.06(-0.54%) |
Jul 06, 2004 | 10.34 | 10.41 | 10.31 | 10.35 | 3,898,711 | -0.03(-0.31%) |
Jul 02, 2004 | 10.45 | 10.51 | 10.37 | 10.39 | 2,327,394 | -0.04(-0.42%) |
Jul 01, 2004 | 10.49 | 10.60 | 10.32 | 10.43 | 4,659,919 | -0.05(-0.50%) |
Jun 30, 2004 | 10.44 | 10.52 | 10.36 | 10.48 | 4,405,841 | +0.07(+0.70%) |
Jun 29, 2004 | 10.38 | 10.45 | 10.35 | 10.41 | 3,161,782 | +0.03(+0.25%) |
Jun 28, 2004 | 10.45 | 10.51 | 10.37 | 10.38 | 3,234,278 | -0.00(-0.03%) |
Jun 25, 2004 | 10.38 | 10.44 | 10.28 | 10.39 | 8,885,888 | +0.01(+0.08%) |
Jun 24, 2004 | 10.33 | 10.45 | 10.32 | 10.38 | 4,725,575 | +0.02(+0.17%) |
Jun 23, 2004 | 10.38 | 10.38 | 10.26 | 10.36 | 4,701,638 | -0.01(-0.14%) |
Jun 22, 2004 | 10.23 | 10.39 | 10.19 | 10.38 | 4,894,847 | +0.14(+1.37%) |
Jun 21, 2004 | 10.31 | 10.34 | 10.22 | 10.23 | 7,304,996 | -0.08(-0.74%) |
Jun 18, 2004 | 10.41 | 10.50 | 10.26 | 10.31 | 7,718,087 | -0.15(-1.43%) |
Jun 17, 2004 | 10.38 | 10.46 | 10.25 | 10.46 | 5,597,579 | +0.08(+0.82%) |
Jun 16, 2004 | 10.53 | 10.53 | 10.38 | 10.38 | 5,109,257 | -0.11(-1.03%) |
Jun 15, 2004 | 10.53 | 10.62 | 10.44 | 10.48 | 5,853,709 | -0.02(-0.20%) |
Jun 14, 2004 | 10.54 | 10.58 | 10.45 | 10.50 | 4,296,071 | -0.04(-0.36%) |
Jun 10, 2004 | 10.48 | 10.57 | 10.47 | 10.54 | 3,143,316 | +0.08(+0.81%) |
Jun 09, 2004 | 10.57 | 10.63 | 10.45 | 10.46 | 5,493,964 | -0.11(-1.08%) |
Jun 08, 2004 | 10.57 | 10.66 | 10.54 | 10.57 | 8,021,749 | -0.07(-0.69%) |
Jun 07, 2004 | 10.48 | 10.67 | 10.47 | 10.64 | 5,325,719 | +0.20(+1.88%) |
Jun 04, 2004 | 10.40 | 10.52 | 10.40 | 10.45 | 3,966,761 | +0.04(+0.42%) |
Jun 03, 2004 | 10.47 | 10.47 | 10.36 | 10.40 | 5,461,820 | -0.07(-0.67%) |
Jun 02, 2004 | 10.45 | 10.53 | 10.35 | 10.47 | 4,528,263 | +0.03(+0.28%) |
Jun 01, 2004 | 10.32 | 10.46 | 10.32 | 10.45 | 5,174,572 | +0.05(+0.48%) |
May 28, 2004 | 10.33 | 10.40 | 10.29 | 10.40 | 4,226,653 | +0.03(+0.31%) |
May 27, 2004 | 10.37 | 10.45 | 10.33 | 10.36 | 6,231,577 | -0.02(-0.17%) |
May 26, 2004 | 10.15 | 10.40 | 10.11 | 10.38 | 8,549,055 | +0.20(+1.95%) |
May 25, 2004 | 10.03 | 10.21 | 9.928 | 10.18 | 5,466,949 | +0.14(+1.37%) |
May 24, 2004 | 10.01 | 10.09 | 9.957 | 10.04 | 5,165,339 | +0.11(+1.06%) |
May 21, 2004 | 9.899 | 9.975 | 9.840 | 9.940 | 4,805,253 | +0.10(+0.98%) |
May 20, 2004 | 9.849 | 9.884 | 9.796 | 9.843 | 6,063,673 | -0.02(-0.24%) |
May 19, 2004 | 9.928 | 10.01 | 9.840 | 9.867 | 8,603,427 | -0.02(-0.21%) |
May 18, 2004 | 9.826 | 9.940 | 9.820 | 9.887 | 6,918,921 | +0.06(+0.62%) |
May 17, 2004 | 9.884 | 9.925 | 9.738 | 9.826 | 5,152,686 | -0.16(-1.58%) |
May 14, 2004 | 10.01 | 10.08 | 9.875 | 9.984 | 5,682,728 | -0.00(-0.03%) |
May 13, 2004 | 9.937 | 10.11 | 9.878 | 9.986 | 5,959,375 | +0.04(+0.35%) |
May 12, 2004 | 9.782 | 9.960 | 9.755 | 9.951 | 6,358,787 | +0.13(+1.34%) |
May 11, 2004 | 9.709 | 9.826 | 9.709 | 9.820 | 6,241,494 | +0.11(+1.11%) |
May 10, 2004 | 9.650 | 9.732 | 9.533 | 9.712 | 7,253,018 | -0.07(-0.69%) |
May 07, 2004 | 9.884 | 9.963 | 9.770 | 9.779 | 7,005,779 | -0.24(-2.39%) |
May 06, 2004 | 9.928 | 10.06 | 9.849 | 10.02 | 6,848,477 | +0.06(+0.56%) |
May 05, 2004 | 9.928 | 10.14 | 9.928 | 9.963 | 7,116,575 | -0.15(-1.50%) |
May 04, 2004 | 10.32 | 10.32 | 10.06 | 10.12 | 10,289,301 | -0.08(-0.83%) |