Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.94 | 12.17 | 11.94 | 12.13 | 1,431,303 | +0.20(+1.69%) |
Jul 29, 2004 | 12.08 | 12.09 | 11.92 | 11.93 | 836,060 | -0.12(-1.01%) |
Jul 28, 2004 | 12.13 | 12.21 | 11.97 | 12.06 | 2,218,350 | -0.07(-0.60%) |
Jul 27, 2004 | 12.16 | 12.31 | 12.07 | 12.13 | 1,734,733 | -0.01(-0.04%) |
Jul 26, 2004 | 12.35 | 12.48 | 12.04 | 12.13 | 3,787,061 | -0.48(-3.78%) |
Jul 23, 2004 | 12.81 | 12.85 | 12.58 | 12.61 | 1,929,086 | -0.17(-1.31%) |
Jul 22, 2004 | 13.11 | 13.19 | 12.74 | 12.78 | 6,786,792 | -0.41(-3.12%) |
Jul 21, 2004 | 13.50 | 13.50 | 12.97 | 13.19 | 3,718,499 | -0.31(-2.31%) |
Jul 20, 2004 | 13.46 | 14.14 | 13.42 | 13.50 | 6,605,471 | +0.17(+1.24%) |
Jul 19, 2004 | 13.06 | 14.03 | 13.02 | 13.34 | 5,773,094 | +0.45(+3.48%) |
Jul 16, 2004 | 12.89 | 12.95 | 12.83 | 12.89 | 598,926 | +0.02(+0.19%) |
Jul 15, 2004 | 12.78 | 12.90 | 12.75 | 12.86 | 956,185 | +0.08(+0.65%) |
Jul 14, 2004 | 12.73 | 12.84 | 12.73 | 12.78 | 1,619,990 | +0.03(+0.22%) |
Jul 13, 2004 | 12.81 | 12.81 | 12.71 | 12.75 | 1,063,561 | -0.07(-0.55%) |
Jul 12, 2004 | 12.73 | 12.83 | 12.64 | 12.82 | 1,044,862 | +0.10(+0.75%) |
Jul 09, 2004 | 12.69 | 12.77 | 12.62 | 12.73 | 925,021 | -0.01(-0.04%) |
Jul 08, 2004 | 12.82 | 12.88 | 12.71 | 12.73 | 1,658,238 | -0.09(-0.72%) |
Jul 07, 2004 | 12.88 | 12.91 | 12.80 | 12.82 | 1,506,381 | -0.05(-0.40%) |
Jul 06, 2004 | 12.70 | 12.89 | 12.69 | 12.87 | 1,224,200 | +0.18(+1.39%) |
Jul 02, 2004 | 12.77 | 12.77 | 12.68 | 12.70 | 715,368 | -0.08(-0.64%) |
Jul 01, 2004 | 12.77 | 12.83 | 12.68 | 12.78 | 921,054 | +0.01(+0.10%) |
Jun 30, 2004 | 12.79 | 12.80 | 12.68 | 12.77 | 710,835 | +0.10(+0.79%) |
Jun 29, 2004 | 12.65 | 12.68 | 12.60 | 12.67 | 825,861 | +0.02(+0.15%) |
Jun 28, 2004 | 12.54 | 12.72 | 12.52 | 12.65 | 1,465,867 | +0.10(+0.76%) |
Jun 25, 2004 | 12.51 | 12.56 | 12.49 | 12.55 | 1,490,799 | +0.07(+0.59%) |
Jun 24, 2004 | 12.29 | 12.48 | 12.29 | 12.48 | 766,931 | +0.19(+1.52%) |
Jun 23, 2004 | 12.27 | 12.31 | 12.22 | 12.29 | 871,474 | +0.04(+0.33%) |
Jun 22, 2004 | 12.24 | 12.31 | 12.22 | 12.25 | 912,271 | +0.02(+0.19%) |
Jun 21, 2004 | 12.23 | 12.25 | 12.19 | 12.23 | 801,212 | +0.00(+0.03%) |
Jun 18, 2004 | 12.22 | 12.25 | 12.20 | 12.22 | 1,003,215 | +0.03(+0.22%) |
Jun 17, 2004 | 12.13 | 12.21 | 12.12 | 12.20 | 1,479,467 | +0.07(+0.60%) |
Jun 16, 2004 | 11.92 | 12.16 | 11.92 | 12.12 | 1,550,862 | +0.23(+1.97%) |
Jun 15, 2004 | 11.88 | 11.90 | 11.85 | 11.89 | 853,342 | +0.11(+0.93%) |
Jun 14, 2004 | 11.84 | 11.87 | 11.78 | 11.78 | 851,642 | -0.05(-0.42%) |
Jun 10, 2004 | 11.82 | 11.86 | 11.81 | 11.83 | 834,360 | +0.02(+0.16%) |
Jun 09, 2004 | 11.82 | 11.95 | 11.79 | 11.81 | 992,449 | -0.01(-0.04%) |
Jun 08, 2004 | 11.58 | 11.84 | 11.58 | 11.82 | 1,104,925 | +0.21(+1.84%) |
Jun 07, 2004 | 11.59 | 11.64 | 11.57 | 11.60 | 976,300 | +0.01(+0.11%) |
Jun 04, 2004 | 11.62 | 11.66 | 11.57 | 11.59 | 666,355 | -0.03(-0.23%) |
Jun 03, 2004 | 11.55 | 11.69 | 11.53 | 11.62 | 915,671 | +0.08(+0.66%) |
Jun 02, 2004 | 11.49 | 11.56 | 11.39 | 11.54 | 1,466,434 | +0.06(+0.55%) |
Jun 01, 2004 | 11.38 | 11.49 | 11.31 | 11.48 | 1,749,465 | +0.10(+0.90%) |
May 28, 2004 | 11.41 | 11.42 | 11.36 | 11.37 | 635,473 | -0.02(-0.22%) |
May 27, 2004 | 11.43 | 11.44 | 11.39 | 11.40 | 1,668,154 | +0.01(+0.06%) |
May 26, 2004 | 11.38 | 11.39 | 11.29 | 11.39 | 1,204,085 | -0.03(-0.29%) |
May 25, 2004 | 11.39 | 11.44 | 11.30 | 11.43 | 1,572,110 | +0.04(+0.31%) |
May 24, 2004 | 11.42 | 11.43 | 11.36 | 11.39 | 1,231,850 | +0.02(+0.22%) |
May 21, 2004 | 11.33 | 11.40 | 11.29 | 11.37 | 1,073,761 | +0.08(+0.69%) |
May 20, 2004 | 11.29 | 11.32 | 11.26 | 11.29 | 872,041 | +0.01(+0.09%) |
May 19, 2004 | 11.39 | 11.41 | 11.26 | 11.28 | 729,534 | -0.11(-0.98%) |
May 18, 2004 | 11.30 | 11.42 | 11.30 | 11.39 | 1,013,415 | +0.08(+0.67%) |
May 17, 2004 | 11.39 | 11.39 | 11.27 | 11.31 | 989,616 | -0.10(-0.85%) |
May 14, 2004 | 11.35 | 11.43 | 11.21 | 11.41 | 1,215,984 | +0.08(+0.69%) |
May 13, 2004 | 11.50 | 11.50 | 11.27 | 11.33 | 1,100,109 | -0.19(-1.68%) |
May 12, 2004 | 11.60 | 11.63 | 11.44 | 11.53 | 1,289,646 | -0.08(-0.70%) |
May 11, 2004 | 11.46 | 11.62 | 11.43 | 11.61 | 810,845 | +0.14(+1.18%) |
May 10, 2004 | 11.65 | 11.65 | 11.46 | 11.47 | 1,295,596 | -0.21(-1.81%) |
May 07, 2004 | 11.67 | 11.73 | 11.63 | 11.68 | 1,490,232 | -0.00(-0.02%) |
May 06, 2004 | 11.68 | 11.73 | 11.67 | 11.68 | 1,490,516 | +0.00(+0.03%) |
May 05, 2004 | 11.58 | 11.68 | 11.49 | 11.68 | 1,397,589 | +0.08(+0.70%) |
May 04, 2004 | 11.63 | 11.64 | 11.56 | 11.60 | 1,108,608 | +0.01(+0.05%) |