Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.52 | 11.70 | 11.45 | 11.65 | 1,256,344 | +0.13(+1.12%) |
Jul 29, 2004 | 11.27 | 11.59 | 11.25 | 11.52 | 1,998,768 | +0.34(+3.01%) |
Jul 28, 2004 | 11.29 | 11.33 | 11.05 | 11.18 | 1,309,633 | -0.11(-0.98%) |
Jul 27, 2004 | 10.95 | 11.30 | 10.94 | 11.29 | 1,625,463 | +0.34(+3.14%) |
Jul 26, 2004 | 11.01 | 11.11 | 10.85 | 10.95 | 1,815,184 | -0.06(-0.52%) |
Jul 23, 2004 | 11.13 | 11.18 | 10.92 | 11.01 | 1,904,186 | -0.12(-1.06%) |
Jul 22, 2004 | 10.82 | 11.14 | 10.43 | 11.13 | 8,626,732 | +0.26(+2.41%) |
Jul 21, 2004 | 11.13 | 11.16 | 10.68 | 10.86 | 4,194,790 | -0.48(-4.26%) |
Jul 20, 2004 | 11.02 | 11.37 | 11.01 | 11.35 | 1,784,215 | +0.33(+2.96%) |
Jul 19, 2004 | 11.70 | 11.70 | 10.99 | 11.02 | 2,156,683 | -0.67(-5.76%) |
Jul 16, 2004 | 11.95 | 11.99 | 11.67 | 11.70 | 1,560,456 | -0.26(-2.16%) |
Jul 15, 2004 | 11.97 | 12.04 | 11.90 | 11.95 | 1,473,128 | -0.02(-0.18%) |
Jul 14, 2004 | 11.95 | 12.11 | 11.91 | 11.97 | 1,775,287 | +0.03(+0.21%) |
Jul 13, 2004 | 11.97 | 12.01 | 11.86 | 11.95 | 1,063,833 | -0.02(-0.18%) |
Jul 12, 2004 | 11.83 | 11.97 | 11.79 | 11.97 | 1,775,008 | +0.16(+1.34%) |
Jul 09, 2004 | 11.51 | 11.84 | 11.51 | 11.81 | 1,415,096 | +0.31(+2.68%) |
Jul 08, 2004 | 11.57 | 11.58 | 11.43 | 11.51 | 1,682,938 | -0.11(-0.96%) |
Jul 07, 2004 | 11.62 | 11.82 | 11.44 | 11.62 | 1,749,061 | -0.08(-0.67%) |
Jul 06, 2004 | 11.81 | 11.81 | 11.49 | 11.70 | 1,311,586 | -0.03(-0.21%) |
Jul 02, 2004 | 11.84 | 11.84 | 11.65 | 11.72 | 1,295,404 | -0.07(-0.58%) |
Jul 01, 2004 | 11.95 | 12.16 | 11.78 | 11.79 | 1,112,937 | -0.16(-1.38%) |
Jun 30, 2004 | 12.01 | 12.12 | 11.75 | 11.95 | 1,823,275 | -0.05(-0.45%) |
Jun 29, 2004 | 12.26 | 12.41 | 11.87 | 12.01 | 2,330,780 | -0.25(-2.05%) |
Jun 28, 2004 | 11.98 | 12.50 | 11.98 | 12.26 | 3,768,475 | +0.28(+2.30%) |
Jun 25, 2004 | 11.99 | 12.11 | 11.83 | 11.98 | 1,216,726 | +0.01(+0.09%) |
Jun 24, 2004 | 11.86 | 11.99 | 11.66 | 11.97 | 2,247,916 | +0.14(+1.21%) |
Jun 23, 2004 | 12.29 | 12.29 | 11.75 | 11.83 | 4,956,185 | -0.47(-3.79%) |
Jun 22, 2004 | 11.00 | 12.34 | 11.00 | 12.29 | 12,024,135 | +2.04(+19.93%) |
Jun 21, 2004 | 10.43 | 10.43 | 10.21 | 10.25 | 1,081,410 | -0.22(-2.06%) |
Jun 18, 2004 | 10.39 | 10.47 | 10.31 | 10.47 | 750,514 | +0.09(+0.90%) |
Jun 17, 2004 | 10.37 | 10.39 | 10.25 | 10.37 | 593,436 | -0.04(-0.41%) |
Jun 16, 2004 | 10.52 | 10.52 | 10.32 | 10.42 | 574,185 | -0.12(-1.12%) |
Jun 15, 2004 | 10.36 | 10.58 | 10.36 | 10.53 | 618,825 | +0.23(+2.23%) |
Jun 14, 2004 | 10.53 | 10.53 | 10.29 | 10.30 | 1,452,203 | -0.23(-2.18%) |
Jun 10, 2004 | 10.56 | 10.61 | 10.44 | 10.53 | 756,652 | +0.03(+0.31%) |
Jun 09, 2004 | 10.59 | 10.69 | 10.41 | 10.50 | 472,349 | -0.13(-1.18%) |
Jun 08, 2004 | 10.68 | 10.68 | 10.52 | 10.63 | 487,415 | -0.09(-0.87%) |
Jun 07, 2004 | 10.50 | 10.75 | 10.48 | 10.72 | 1,074,435 | +0.35(+3.42%) |
Jun 04, 2004 | 10.29 | 10.43 | 10.23 | 10.37 | 641,982 | +0.19(+1.83%) |
Jun 03, 2004 | 10.43 | 10.43 | 10.16 | 10.18 | 734,053 | -0.25(-2.40%) |
Jun 02, 2004 | 10.33 | 10.48 | 10.29 | 10.43 | 1,833,599 | +0.10(+1.01%) |
Jun 01, 2004 | 10.26 | 10.39 | 10.17 | 10.33 | 1,662,013 | +0.03(+0.28%) |
May 28, 2004 | 10.39 | 10.39 | 10.26 | 10.30 | 1,061,601 | -0.04(-0.35%) |
May 27, 2004 | 10.35 | 10.41 | 10.28 | 10.33 | 799,618 | +0.05(+0.52%) |
May 26, 2004 | 10.20 | 10.36 | 10.07 | 10.28 | 1,307,959 | +0.01(+0.07%) |
May 25, 2004 | 9.677 | 10.35 | 9.556 | 10.27 | 2,636,007 | +0.60(+6.23%) |
May 24, 2004 | 9.133 | 9.677 | 9.133 | 9.670 | 2,437,079 | +0.58(+6.43%) |
May 21, 2004 | 9.050 | 9.211 | 9.032 | 9.086 | 1,093,128 | +0.13(+1.40%) |
May 20, 2004 | 9.158 | 9.280 | 8.961 | 8.961 | 1,945,199 | -0.16(-1.77%) |
May 19, 2004 | 9.319 | 9.462 | 9.011 | 9.122 | 2,074,377 | -0.19(-2.08%) |
May 18, 2004 | 9.140 | 9.480 | 8.835 | 9.315 | 5,518,095 | -0.19(-2.04%) |
May 17, 2004 | 9.480 | 9.509 | 9.140 | 9.509 | 985,712 | +0.01(+0.08%) |
May 14, 2004 | 9.419 | 9.634 | 9.280 | 9.502 | 639,192 | +0.04(+0.42%) |
May 13, 2004 | 9.631 | 9.656 | 9.394 | 9.462 | 886,109 | -0.16(-1.71%) |
May 12, 2004 | 9.462 | 9.627 | 9.090 | 9.627 | 1,268,341 | +0.16(+1.74%) |
May 11, 2004 | 9.337 | 9.548 | 9.301 | 9.462 | 1,015,566 | +0.18(+1.89%) |
May 10, 2004 | 9.355 | 9.491 | 9.233 | 9.287 | 1,575,243 | -0.19(-1.97%) |
May 07, 2004 | 9.498 | 9.760 | 9.473 | 9.473 | 1,750,177 | -0.06(-0.64%) |
May 06, 2004 | 9.803 | 9.817 | 9.104 | 9.534 | 1,888,841 | -0.36(-3.62%) |
May 05, 2004 | 9.910 | 10.05 | 9.874 | 9.892 | 342,614 | +0.02(+0.22%) |
May 04, 2004 | 9.857 | 10.02 | 9.677 | 9.871 | 1,023,936 | +0.05(+0.51%) |