Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.40 | 11.48 | 11.37 | 11.44 | 2,024,723 | +0.01(+0.07%) |
Jul 29, 2004 | 11.30 | 11.48 | 11.29 | 11.43 | 2,536,552 | +0.14(+1.20%) |
Jul 28, 2004 | 11.35 | 11.35 | 11.18 | 11.30 | 2,227,690 | -0.05(-0.42%) |
Jul 27, 2004 | 11.40 | 11.42 | 11.28 | 11.34 | 2,363,589 | -0.07(-0.64%) |
Jul 26, 2004 | 11.43 | 11.52 | 11.37 | 11.42 | 2,994,374 | +0.01(+0.12%) |
Jul 23, 2004 | 11.48 | 11.51 | 11.33 | 11.40 | 1,991,189 | -0.07(-0.64%) |
Jul 22, 2004 | 11.66 | 11.66 | 11.22 | 11.48 | 5,709,536 | -0.18(-1.58%) |
Jul 21, 2004 | 11.81 | 11.81 | 11.60 | 11.66 | 3,281,351 | -0.14(-1.15%) |
Jul 20, 2004 | 11.67 | 11.80 | 11.61 | 11.80 | 2,658,685 | +0.12(+0.99%) |
Jul 19, 2004 | 11.60 | 11.76 | 11.58 | 11.68 | 3,817,888 | +0.14(+1.25%) |
Jul 16, 2004 | 11.46 | 11.59 | 11.41 | 11.54 | 1,904,708 | +0.16(+1.44%) |
Jul 15, 2004 | 11.48 | 11.53 | 11.36 | 11.37 | 2,433,480 | -0.11(-0.96%) |
Jul 14, 2004 | 11.45 | 11.57 | 11.40 | 11.48 | 1,714,096 | -0.03(-0.25%) |
Jul 13, 2004 | 11.44 | 11.53 | 11.33 | 11.51 | 1,742,335 | +0.07(+0.64%) |
Jul 12, 2004 | 11.52 | 11.52 | 11.32 | 11.44 | 1,577,491 | -0.08(-0.69%) |
Jul 09, 2004 | 11.41 | 11.53 | 11.38 | 11.52 | 2,098,850 | +0.18(+1.63%) |
Jul 08, 2004 | 11.53 | 11.53 | 11.33 | 11.33 | 3,655,868 | -0.20(-1.70%) |
Jul 07, 2004 | 11.50 | 11.57 | 11.49 | 11.53 | 1,315,576 | +0.01(+0.12%) |
Jul 06, 2004 | 11.52 | 11.57 | 11.45 | 11.51 | 1,401,351 | -0.07(-0.64%) |
Jul 02, 2004 | 11.67 | 11.67 | 11.45 | 11.59 | 1,570,078 | -0.08(-0.70%) |
Jul 01, 2004 | 11.71 | 11.77 | 11.52 | 11.67 | 3,509,026 | -0.10(-0.87%) |
Jun 30, 2004 | 11.67 | 11.79 | 11.63 | 11.77 | 1,745,865 | +0.10(+0.85%) |
Jun 29, 2004 | 11.62 | 11.69 | 11.56 | 11.67 | 3,488,553 | +0.01(+0.10%) |
Jun 28, 2004 | 11.50 | 11.70 | 11.47 | 11.66 | 4,082,980 | -0.01(-0.10%) |
Jun 25, 2004 | 11.71 | 11.76 | 11.61 | 11.67 | 3,201,929 | -0.05(-0.39%) |
Jun 24, 2004 | 11.60 | 11.73 | 11.60 | 11.72 | 3,211,106 | +0.08(+0.68%) |
Jun 23, 2004 | 11.47 | 11.68 | 11.40 | 11.64 | 2,452,188 | +0.17(+1.51%) |
Jun 22, 2004 | 11.32 | 11.47 | 11.28 | 11.47 | 2,247,457 | +0.16(+1.43%) |
Jun 21, 2004 | 11.28 | 11.35 | 11.22 | 11.30 | 1,978,482 | -0.02(-0.15%) |
Jun 18, 2004 | 11.13 | 11.36 | 11.12 | 11.32 | 3,594,448 | +0.15(+1.34%) |
Jun 17, 2004 | 11.13 | 11.19 | 11.09 | 11.17 | 2,148,974 | +0.03(+0.28%) |
Jun 16, 2004 | 11.12 | 11.16 | 11.07 | 11.14 | 1,362,523 | +0.02(+0.20%) |
Jun 15, 2004 | 11.02 | 11.18 | 11.02 | 11.12 | 2,525,256 | +0.14(+1.24%) |
Jun 14, 2004 | 11.11 | 11.13 | 10.96 | 10.98 | 1,995,425 | -0.24(-2.10%) |
Jun 10, 2004 | 11.15 | 11.22 | 11.15 | 11.22 | 1,649,147 | +0.02(+0.20%) |
Jun 09, 2004 | 11.19 | 11.23 | 11.05 | 11.19 | 3,801,298 | -0.03(-0.23%) |
Jun 08, 2004 | 11.12 | 11.22 | 11.05 | 11.22 | 3,261,230 | +0.10(+0.89%) |
Jun 07, 2004 | 11.06 | 11.13 | 11.05 | 11.12 | 2,124,971 | +0.12(+1.06%) |
Jun 04, 2004 | 10.99 | 11.09 | 10.95 | 11.00 | 3,354,771 | +0.01(+0.10%) |
Jun 03, 2004 | 11.13 | 11.13 | 10.99 | 10.99 | 2,988,726 | -0.14(-1.22%) |
Jun 02, 2004 | 11.18 | 11.19 | 11.05 | 11.13 | 2,829,176 | +0.01(+0.08%) |
Jun 01, 2004 | 11.14 | 11.19 | 11.06 | 11.12 | 1,848,936 | -0.01(-0.13%) |
May 28, 2004 | 11.05 | 11.18 | 11.02 | 11.13 | 1,886,706 | +0.07(+0.64%) |
May 27, 2004 | 10.98 | 11.07 | 10.95 | 11.06 | 2,254,163 | +0.14(+1.30%) |
May 26, 2004 | 10.94 | 10.95 | 10.85 | 10.92 | 1,588,080 | -0.07(-0.59%) |
May 25, 2004 | 10.75 | 11.01 | 10.67 | 10.99 | 1,836,582 | +0.24(+2.19%) |
May 24, 2004 | 10.74 | 10.84 | 10.68 | 10.75 | 2,425,714 | +0.05(+0.42%) |
May 21, 2004 | 10.64 | 10.80 | 10.62 | 10.71 | 2,267,224 | +0.08(+0.77%) |
May 20, 2004 | 10.58 | 10.68 | 10.53 | 10.62 | 1,966,833 | +0.04(+0.40%) |
May 19, 2004 | 10.52 | 10.73 | 10.49 | 10.58 | 3,594,095 | +0.10(+0.95%) |
May 18, 2004 | 10.30 | 10.52 | 10.30 | 10.48 | 1,759,278 | +0.19(+1.87%) |
May 17, 2004 | 10.40 | 10.42 | 10.26 | 10.29 | 2,381,591 | -0.23(-2.15%) |
May 14, 2004 | 10.38 | 10.58 | 10.35 | 10.52 | 2,630,799 | +0.13(+1.28%) |
May 13, 2004 | 10.28 | 10.39 | 10.28 | 10.38 | 2,800,232 | +0.10(+0.96%) |
May 12, 2004 | 10.35 | 10.36 | 10.11 | 10.28 | 2,972,488 | -0.03(-0.30%) |
May 11, 2004 | 10.16 | 10.34 | 10.11 | 10.31 | 2,238,985 | +0.10(+0.97%) |
May 10, 2004 | 10.33 | 10.38 | 10.07 | 10.22 | 3,331,121 | -0.16(-1.50%) |
May 07, 2004 | 10.67 | 10.70 | 10.35 | 10.37 | 2,000,367 | -0.33(-3.10%) |
May 06, 2004 | 10.79 | 10.81 | 10.63 | 10.70 | 2,013,074 | -0.09(-0.87%) |
May 05, 2004 | 10.62 | 10.82 | 10.57 | 10.80 | 1,590,904 | +0.15(+1.44%) |
May 04, 2004 | 10.67 | 10.75 | 10.57 | 10.64 | 2,098,850 | -0.03(-0.29%) |