Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.72 | 10.86 | 10.27 | 10.60 | 8,587,372 | -0.43(-3.86%) |
Jul 29, 2004 | 11.03 | 11.11 | 10.95 | 11.03 | 3,000,770 | +0.09(+0.82%) |
Jul 28, 2004 | 10.86 | 10.99 | 10.86 | 10.94 | 2,274,373 | +0.03(+0.32%) |
Jul 27, 2004 | 10.93 | 10.97 | 10.76 | 10.90 | 2,918,684 | -0.05(-0.50%) |
Jul 26, 2004 | 11.06 | 11.13 | 10.79 | 10.96 | 4,196,973 | -0.12(-1.12%) |
Jul 23, 2004 | 11.24 | 11.30 | 11.03 | 11.08 | 3,766,608 | -0.22(-1.94%) |
Jul 22, 2004 | 11.32 | 11.41 | 11.20 | 11.30 | 3,767,335 | -0.03(-0.30%) |
Jul 21, 2004 | 11.68 | 11.68 | 11.31 | 11.34 | 4,334,655 | -0.26(-2.25%) |
Jul 20, 2004 | 11.41 | 11.66 | 11.37 | 11.60 | 5,509,028 | +0.33(+2.93%) |
Jul 19, 2004 | 11.16 | 11.32 | 11.08 | 11.27 | 2,164,635 | +0.17(+1.55%) |
Jul 16, 2004 | 11.25 | 11.29 | 11.08 | 11.10 | 2,976,319 | +0.00(+0.00%) |
Jul 15, 2004 | 11.15 | 11.20 | 11.06 | 11.10 | 2,071,780 | -0.06(-0.55%) |
Jul 14, 2004 | 11.19 | 11.28 | 11.12 | 11.16 | 2,125,339 | -0.08(-0.67%) |
Jul 13, 2004 | 11.18 | 11.23 | 11.10 | 11.23 | 1,830,618 | +0.02(+0.18%) |
Jul 12, 2004 | 11.29 | 11.30 | 11.10 | 11.21 | 1,703,851 | -0.03(-0.24%) |
Jul 09, 2004 | 11.30 | 11.30 | 11.18 | 11.24 | 1,929,731 | +0.01(+0.06%) |
Jul 08, 2004 | 11.29 | 11.32 | 11.23 | 11.23 | 2,788,425 | -0.09(-0.79%) |
Jul 07, 2004 | 11.36 | 11.40 | 11.30 | 11.32 | 3,023,765 | -0.05(-0.42%) |
Jul 06, 2004 | 11.35 | 11.50 | 11.34 | 11.37 | 2,125,775 | -0.02(-0.18%) |
Jul 02, 2004 | 11.43 | 11.47 | 11.32 | 11.39 | 1,496,600 | -0.09(-0.78%) |
Jul 01, 2004 | 11.49 | 11.58 | 11.44 | 11.48 | 2,833,397 | -0.05(-0.42%) |
Jun 30, 2004 | 11.37 | 11.54 | 11.28 | 11.53 | 2,611,447 | +0.17(+1.51%) |
Jun 29, 2004 | 11.34 | 11.37 | 11.29 | 11.36 | 2,698,626 | -0.04(-0.36%) |
Jun 28, 2004 | 11.32 | 11.49 | 11.32 | 11.40 | 3,833,702 | +0.13(+1.16%) |
Jun 25, 2004 | 11.25 | 11.32 | 11.22 | 11.27 | 4,989,154 | +0.05(+0.43%) |
Jun 24, 2004 | 11.25 | 11.33 | 11.19 | 11.22 | 5,372,947 | -0.10(-0.85%) |
Jun 23, 2004 | 11.45 | 11.46 | 11.25 | 11.32 | 4,984,643 | -0.07(-0.60%) |
Jun 22, 2004 | 11.34 | 11.45 | 11.22 | 11.39 | 3,995,399 | +0.03(+0.24%) |
Jun 21, 2004 | 11.17 | 11.45 | 11.13 | 11.36 | 2,960,746 | +0.17(+1.54%) |
Jun 18, 2004 | 11.03 | 11.33 | 11.03 | 11.19 | 5,032,235 | +0.05(+0.43%) |
Jun 17, 2004 | 11.34 | 11.34 | 11.05 | 11.14 | 7,857,482 | -0.21(-1.82%) |
Jun 16, 2004 | 11.47 | 11.48 | 11.25 | 11.34 | 2,998,441 | -0.13(-1.14%) |
Jun 15, 2004 | 11.58 | 11.65 | 11.42 | 11.47 | 3,243,096 | +0.03(+0.30%) |
Jun 14, 2004 | 11.51 | 11.54 | 11.33 | 11.44 | 4,060,892 | -0.10(-0.89%) |
Jun 10, 2004 | 11.69 | 11.71 | 11.52 | 11.54 | 2,865,271 | -0.16(-1.41%) |
Jun 09, 2004 | 11.61 | 11.77 | 11.58 | 11.71 | 2,590,925 | +0.06(+0.53%) |
Jun 08, 2004 | 11.63 | 11.67 | 11.52 | 11.65 | 2,962,783 | -0.04(-0.35%) |
Jun 07, 2004 | 11.69 | 11.71 | 11.63 | 11.69 | 1,902,224 | +0.10(+0.89%) |
Jun 04, 2004 | 11.55 | 11.61 | 11.53 | 11.58 | 2,336,665 | +0.10(+0.90%) |
Jun 03, 2004 | 11.43 | 11.59 | 11.37 | 11.48 | 4,393,309 | +0.10(+0.84%) |
Jun 02, 2004 | 11.41 | 11.47 | 11.35 | 11.39 | 2,665,442 | -0.05(-0.42%) |
Jun 01, 2004 | 11.43 | 11.47 | 11.34 | 11.43 | 3,794,843 | +0.01(+0.06%) |
May 28, 2004 | 11.47 | 11.58 | 11.42 | 11.43 | 4,222,443 | -0.08(-0.72%) |
May 27, 2004 | 11.49 | 11.58 | 10.87 | 11.51 | 1,861,472 | +0.08(+0.72%) |
May 26, 2004 | 11.30 | 11.51 | 11.28 | 11.43 | 2,194,762 | +0.14(+1.22%) |
May 25, 2004 | 11.18 | 11.39 | 11.14 | 11.29 | 2,466,779 | +0.08(+0.67%) |
May 24, 2004 | 11.32 | 11.32 | 11.12 | 11.21 | 2,240,316 | -0.01(-0.12%) |
May 21, 2004 | 11.34 | 11.34 | 11.12 | 11.23 | 2,957,253 | -0.08(-0.67%) |
May 20, 2004 | 11.34 | 11.44 | 11.22 | 11.30 | 2,458,337 | -0.07(-0.60%) |
May 19, 2004 | 11.47 | 11.56 | 11.35 | 11.37 | 2,339,284 | -0.07(-0.60%) |
May 18, 2004 | 11.74 | 11.78 | 11.44 | 11.44 | 4,486,164 | -0.24(-2.06%) |
May 17, 2004 | 11.68 | 11.85 | 11.65 | 11.68 | 3,765,152 | -0.05(-0.41%) |
May 14, 2004 | 11.58 | 11.83 | 11.54 | 11.73 | 2,159,832 | +0.10(+0.89%) |
May 13, 2004 | 11.78 | 11.78 | 11.53 | 11.63 | 3,940,966 | -0.15(-1.28%) |
May 12, 2004 | 11.85 | 11.85 | 11.64 | 11.78 | 5,255,932 | +0.08(+0.70%) |
May 11, 2004 | 11.39 | 11.69 | 11.34 | 11.69 | 4,082,869 | +0.36(+3.15%) |
May 10, 2004 | 11.78 | 11.87 | 11.30 | 11.34 | 5,644,236 | -0.44(-3.73%) |
May 07, 2004 | 11.77 | 11.92 | 11.77 | 11.78 | 2,798,176 | -0.09(-0.75%) |
May 06, 2004 | 11.91 | 11.91 | 11.77 | 11.87 | 2,129,996 | -0.04(-0.35%) |
May 05, 2004 | 11.93 | 12.00 | 11.87 | 11.91 | 2,329,097 | -0.02(-0.17%) |
May 04, 2004 | 12.00 | 12.03 | 11.88 | 11.93 | 4,447,304 | -0.12(-1.03%) |