Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.47 | 11.54 | 11.37 | 11.42 | 9,798,684 | -0.08(-0.66%) |
Jul 29, 2004 | 11.48 | 11.56 | 11.35 | 11.50 | 9,163,905 | +0.02(+0.22%) |
Jul 28, 2004 | 11.41 | 11.61 | 11.41 | 11.48 | 12,250,256 | +0.11(+0.95%) |
Jul 27, 2004 | 11.12 | 11.44 | 11.06 | 11.37 | 12,106,128 | +0.29(+2.60%) |
Jul 26, 2004 | 11.23 | 11.32 | 10.97 | 11.08 | 7,277,301 | -0.11(-1.00%) |
Jul 23, 2004 | 11.41 | 11.41 | 11.19 | 11.19 | 10,381,949 | -0.22(-1.94%) |
Jul 22, 2004 | 11.39 | 11.46 | 11.20 | 11.41 | 12,622,960 | +0.02(+0.17%) |
Jul 21, 2004 | 11.62 | 11.79 | 11.39 | 11.39 | 12,923,882 | -0.22(-1.91%) |
Jul 20, 2004 | 11.55 | 11.62 | 11.46 | 11.62 | 8,440,735 | +0.07(+0.61%) |
Jul 19, 2004 | 11.55 | 11.59 | 11.47 | 11.55 | 8,354,315 | +0.02(+0.14%) |
Jul 16, 2004 | 11.55 | 11.69 | 11.48 | 11.53 | 11,398,441 | +0.01(+0.06%) |
Jul 15, 2004 | 11.29 | 11.54 | 11.20 | 11.52 | 11,154,382 | +0.23(+2.04%) |
Jul 14, 2004 | 11.03 | 11.31 | 11.03 | 11.29 | 8,220,322 | +0.22(+2.01%) |
Jul 13, 2004 | 11.09 | 11.13 | 10.93 | 11.07 | 5,322,857 | -0.01(-0.11%) |
Jul 12, 2004 | 11.16 | 11.19 | 10.98 | 11.08 | 5,241,222 | -0.07(-0.65%) |
Jul 09, 2004 | 11.11 | 11.19 | 11.03 | 11.15 | 7,106,995 | +0.07(+0.63%) |
Jul 08, 2004 | 11.21 | 11.26 | 11.02 | 11.09 | 7,877,456 | -0.10(-0.87%) |
Jul 07, 2004 | 11.31 | 11.31 | 11.14 | 11.18 | 7,415,799 | -0.02(-0.22%) |
Jul 06, 2004 | 11.31 | 11.40 | 11.21 | 11.21 | 11,714,564 | -0.09(-0.75%) |
Jul 02, 2004 | 11.25 | 11.36 | 11.15 | 11.29 | 5,900,210 | +0.03(+0.24%) |
Jul 01, 2004 | 11.12 | 11.30 | 11.12 | 11.27 | 9,900,305 | -0.01(-0.13%) |
Jun 30, 2004 | 11.07 | 11.34 | 11.05 | 11.28 | 7,963,032 | +0.21(+1.91%) |
Jun 29, 2004 | 11.06 | 11.18 | 10.99 | 11.07 | 6,835,067 | -0.01(-0.11%) |
Jun 28, 2004 | 11.24 | 11.25 | 11.05 | 11.08 | 6,657,160 | -0.15(-1.38%) |
Jun 25, 2004 | 11.15 | 11.32 | 11.11 | 11.24 | 7,518,827 | +0.09(+0.83%) |
Jun 24, 2004 | 11.24 | 11.29 | 11.14 | 11.14 | 9,060,595 | -0.09(-0.81%) |
Jun 23, 2004 | 11.00 | 11.28 | 10.93 | 11.23 | 11,267,544 | +0.31(+2.85%) |
Jun 22, 2004 | 10.94 | 10.99 | 10.85 | 10.92 | 8,897,044 | +0.00(+0.02%) |
Jun 21, 2004 | 11.02 | 11.04 | 10.91 | 10.92 | 6,306,413 | -0.09(-0.85%) |
Jun 18, 2004 | 11.02 | 11.08 | 10.86 | 11.02 | 9,523,660 | -0.00(-0.02%) |
Jun 17, 2004 | 11.05 | 11.15 | 10.98 | 11.02 | 9,811,070 | -0.04(-0.32%) |
Jun 16, 2004 | 10.85 | 11.06 | 10.83 | 11.05 | 19,427,062 | +0.41(+3.86%) |
Jun 15, 2004 | 10.51 | 10.67 | 10.48 | 10.64 | 11,073,310 | +0.22(+2.08%) |
Jun 14, 2004 | 10.36 | 10.51 | 10.33 | 10.43 | 10,824,747 | +0.05(+0.51%) |
Jun 10, 2004 | 10.38 | 10.47 | 10.35 | 10.37 | 7,584,135 | +0.09(+0.83%) |
Jun 09, 2004 | 10.21 | 10.34 | 10.10 | 10.29 | 10,552,819 | +0.00(+0.04%) |
Jun 08, 2004 | 10.40 | 10.45 | 10.22 | 10.28 | 10,211,643 | -0.00(-0.03%) |
Jun 07, 2004 | 10.03 | 10.31 | 9.975 | 10.29 | 10,933,405 | +0.28(+2.75%) |
Jun 04, 2004 | 10.10 | 10.10 | 9.950 | 10.01 | 10,718,340 | +0.03(+0.32%) |
Jun 03, 2004 | 10.17 | 10.28 | 9.981 | 9.981 | 8,387,250 | -0.17(-1.66%) |
Jun 02, 2004 | 10.27 | 10.31 | 10.08 | 10.15 | 7,535,435 | -0.13(-1.30%) |
Jun 01, 2004 | 10.33 | 10.37 | 10.11 | 10.28 | 9,274,253 | +0.13(+1.26%) |
May 28, 2004 | 10.11 | 10.26 | 10.11 | 10.15 | 5,808,160 | +0.05(+0.47%) |
May 27, 2004 | 10.30 | 10.30 | 10.04 | 10.11 | 12,820,853 | -0.22(-2.10%) |
May 26, 2004 | 10.47 | 10.56 | 10.28 | 10.32 | 9,201,907 | -0.15(-1.39%) |
May 25, 2004 | 10.37 | 10.52 | 10.31 | 10.47 | 10,984,638 | +0.16(+1.59%) |
May 24, 2004 | 10.06 | 10.36 | 9.970 | 10.31 | 13,381,598 | +0.25(+2.51%) |
May 21, 2004 | 10.18 | 10.21 | 10.04 | 10.05 | 10,166,885 | -0.06(-0.56%) |
May 20, 2004 | 10.11 | 10.20 | 10.11 | 10.11 | 6,662,508 | -0.00(-0.02%) |
May 19, 2004 | 10.13 | 10.24 | 10.07 | 10.11 | 12,093,742 | -0.02(-0.19%) |
May 18, 2004 | 10.18 | 10.20 | 10.06 | 10.13 | 10,989,986 | -0.05(-0.51%) |
May 17, 2004 | 10.11 | 10.27 | 10.06 | 10.18 | 9,928,455 | +0.01(+0.05%) |
May 14, 2004 | 10.19 | 10.28 | 10.10 | 10.18 | 8,512,799 | -0.01(-0.12%) |
May 13, 2004 | 10.07 | 10.28 | 10.07 | 10.19 | 11,947,363 | +0.12(+1.18%) |
May 12, 2004 | 9.881 | 10.14 | 9.865 | 10.07 | 15,279,462 | +0.19(+1.92%) |
May 11, 2004 | 9.913 | 10.02 | 9.753 | 9.881 | 11,536,938 | +0.03(+0.31%) |
May 10, 2004 | 9.858 | 9.897 | 9.725 | 9.851 | 13,453,381 | -0.10(-1.05%) |
May 07, 2004 | 10.23 | 10.30 | 9.938 | 9.956 | 9,253,985 | -0.27(-2.61%) |
May 06, 2004 | 10.30 | 10.44 | 10.18 | 10.22 | 8,128,553 | -0.15(-1.44%) |
May 05, 2004 | 10.36 | 10.45 | 10.05 | 10.37 | 24,028,438 | -0.14(-1.33%) |
May 04, 2004 | 10.55 | 10.66 | 10.38 | 10.51 | 7,950,083 | -0.07(-0.65%) |