Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.77 | 12.86 | 12.51 | 12.66 | 15,245,623 | -0.22(-1.73%) |
Jul 29, 2004 | 12.63 | 13.12 | 12.58 | 12.89 | 39,000,108 | +0.45(+3.58%) |
Jul 28, 2004 | 12.48 | 12.52 | 12.21 | 12.44 | 9,647,218 | +0.06(+0.49%) |
Jul 27, 2004 | 12.83 | 12.83 | 12.09 | 12.38 | 20,590,234 | -0.44(-3.44%) |
Jul 26, 2004 | 12.61 | 12.87 | 12.61 | 12.82 | 8,899,489 | +0.16(+1.26%) |
Jul 23, 2004 | 12.82 | 12.83 | 12.52 | 12.66 | 9,117,028 | -0.21(-1.63%) |
Jul 22, 2004 | 12.84 | 12.96 | 12.64 | 12.87 | 8,073,783 | -0.07(-0.58%) |
Jul 21, 2004 | 13.31 | 13.31 | 12.95 | 12.95 | 6,937,414 | -0.33(-2.47%) |
Jul 20, 2004 | 13.21 | 13.28 | 13.06 | 13.28 | 7,270,924 | +0.12(+0.93%) |
Jul 19, 2004 | 13.19 | 13.24 | 12.95 | 13.15 | 8,237,682 | -0.06(-0.47%) |
Jul 16, 2004 | 13.29 | 13.30 | 13.14 | 13.22 | 12,323,496 | -0.01(-0.11%) |
Jul 15, 2004 | 12.47 | 13.24 | 12.47 | 13.23 | 18,754,808 | +0.77(+6.16%) |
Jul 14, 2004 | 12.54 | 12.66 | 12.43 | 12.46 | 7,736,299 | -0.02(-0.15%) |
Jul 13, 2004 | 12.33 | 12.55 | 12.32 | 12.48 | 7,863,197 | +0.29(+2.40%) |
Jul 12, 2004 | 12.18 | 12.25 | 12.04 | 12.19 | 5,990,274 | +0.06(+0.48%) |
Jul 09, 2004 | 12.16 | 12.28 | 12.03 | 12.13 | 7,515,284 | -0.02(-0.13%) |
Jul 08, 2004 | 12.33 | 12.40 | 12.13 | 12.15 | 5,645,837 | -0.19(-1.53%) |
Jul 07, 2004 | 12.11 | 12.38 | 12.09 | 12.34 | 6,096,809 | +0.24(+1.98%) |
Jul 06, 2004 | 12.22 | 12.24 | 11.95 | 12.10 | 8,782,524 | -0.18(-1.43%) |
Jul 02, 2004 | 12.35 | 12.37 | 12.21 | 12.27 | 4,633,386 | -0.17(-1.38%) |
Jul 01, 2004 | 12.34 | 12.51 | 12.28 | 12.44 | 7,417,689 | -0.09(-0.72%) |
Jun 30, 2004 | 12.42 | 12.54 | 12.37 | 12.53 | 5,598,157 | +0.17(+1.37%) |
Jun 29, 2004 | 12.28 | 12.46 | 12.28 | 12.36 | 5,138,991 | +0.13(+1.09%) |
Jun 28, 2004 | 12.45 | 12.51 | 12.14 | 12.23 | 8,127,175 | -0.20(-1.59%) |
Jun 25, 2004 | 12.40 | 12.54 | 12.37 | 12.43 | 6,847,021 | +0.09(+0.70%) |
Jun 24, 2004 | 12.38 | 12.46 | 12.26 | 12.34 | 7,479,027 | -0.03(-0.26%) |
Jun 23, 2004 | 12.37 | 12.42 | 12.23 | 12.37 | 8,267,731 | +0.01(+0.10%) |
Jun 22, 2004 | 12.53 | 12.57 | 12.31 | 12.36 | 9,246,409 | -0.17(-1.33%) |
Jun 21, 2004 | 12.89 | 12.89 | 12.49 | 12.53 | 11,748,606 | -0.36(-2.77%) |
Jun 18, 2004 | 12.84 | 12.92 | 12.81 | 12.89 | 6,192,417 | +0.05(+0.39%) |
Jun 17, 2004 | 12.86 | 12.93 | 12.81 | 12.84 | 5,191,389 | -0.01(-0.08%) |
Jun 16, 2004 | 12.85 | 12.94 | 12.79 | 12.85 | 4,487,366 | +0.02(+0.13%) |
Jun 15, 2004 | 12.84 | 12.90 | 12.73 | 12.83 | 5,088,828 | +0.03(+0.27%) |
Jun 14, 2004 | 12.79 | 12.91 | 12.70 | 12.80 | 5,429,540 | -0.06(-0.49%) |
Jun 10, 2004 | 13.08 | 13.10 | 12.82 | 12.86 | 6,360,538 | -0.16(-1.22%) |
Jun 09, 2004 | 13.09 | 13.18 | 13.01 | 13.02 | 5,092,304 | -0.08(-0.63%) |
Jun 08, 2004 | 12.97 | 13.13 | 12.90 | 13.10 | 7,957,315 | -0.09(-0.70%) |
Jun 07, 2004 | 13.09 | 13.25 | 13.06 | 13.19 | 4,699,194 | +0.11(+0.88%) |
Jun 04, 2004 | 13.21 | 13.23 | 13.03 | 13.08 | 6,647,113 | -0.13(-0.96%) |
Jun 03, 2004 | 13.27 | 13.28 | 13.12 | 13.20 | 9,303,774 | -0.02(-0.15%) |
Jun 02, 2004 | 13.22 | 13.26 | 13.05 | 13.22 | 7,401,051 | +0.06(+0.43%) |
Jun 01, 2004 | 13.19 | 13.29 | 13.02 | 13.17 | 9,030,608 | +0.03(+0.23%) |
May 28, 2004 | 12.96 | 13.15 | 12.93 | 13.14 | 8,829,211 | +0.17(+1.27%) |
May 27, 2004 | 12.70 | 12.97 | 12.68 | 12.97 | 13,815,477 | +0.29(+2.25%) |
May 26, 2004 | 12.81 | 12.88 | 12.58 | 12.69 | 11,701,175 | -0.12(-0.96%) |
May 25, 2004 | 12.81 | 12.86 | 12.70 | 12.81 | 6,943,871 | -0.02(-0.16%) |
May 24, 2004 | 12.72 | 12.91 | 12.70 | 12.83 | 7,626,040 | +0.10(+0.82%) |
May 21, 2004 | 12.63 | 12.80 | 12.58 | 12.72 | 9,667,829 | +0.11(+0.89%) |
May 20, 2004 | 12.69 | 12.70 | 12.45 | 12.61 | 9,326,620 | -0.10(-0.81%) |
May 19, 2004 | 12.69 | 12.88 | 12.62 | 12.71 | 9,859,293 | +0.04(+0.30%) |
May 18, 2004 | 12.63 | 12.78 | 12.61 | 12.68 | 6,450,931 | +0.07(+0.58%) |
May 17, 2004 | 12.48 | 12.69 | 12.38 | 12.60 | 6,503,329 | +0.02(+0.13%) |
May 14, 2004 | 12.52 | 12.70 | 12.40 | 12.59 | 7,097,837 | +0.04(+0.34%) |
May 13, 2004 | 12.44 | 12.62 | 12.42 | 12.55 | 7,298,738 | +0.09(+0.70%) |
May 12, 2004 | 12.29 | 12.51 | 12.26 | 12.46 | 8,034,050 | +0.11(+0.90%) |
May 11, 2004 | 12.15 | 12.36 | 12.13 | 12.35 | 9,465,438 | +0.20(+1.64%) |
May 10, 2004 | 12.19 | 12.19 | 11.80 | 12.15 | 11,149,629 | -0.04(-0.31%) |
May 07, 2004 | 12.34 | 12.50 | 12.17 | 12.19 | 8,141,826 | -0.24(-1.90%) |
May 06, 2004 | 12.50 | 12.55 | 12.28 | 12.42 | 7,877,352 | -0.17(-1.34%) |
May 05, 2004 | 12.41 | 12.61 | 12.38 | 12.59 | 7,976,933 | +0.21(+1.69%) |
May 04, 2004 | 12.45 | 12.49 | 12.37 | 12.38 | 8,900,482 | -0.19(-1.54%) |