Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.56 | 10.64 | 10.46 | 10.51 | 436,538 | -0.11(-1.08%) |
Jul 29, 2004 | 10.32 | 10.64 | 10.32 | 10.62 | 470,150 | +0.20(+1.93%) |
Jul 28, 2004 | 10.41 | 10.44 | 10.29 | 10.42 | 857,579 | -0.05(-0.46%) |
Jul 27, 2004 | 10.08 | 10.47 | 10.08 | 10.47 | 772,449 | +0.38(+3.79%) |
Jul 26, 2004 | 9.932 | 10.12 | 9.903 | 10.08 | 844,804 | +0.11(+1.05%) |
Jul 23, 2004 | 10.04 | 10.23 | 9.913 | 9.980 | 1,116,947 | -0.13(-1.32%) |
Jul 22, 2004 | 10.13 | 10.17 | 9.808 | 10.11 | 972,970 | -0.02(-0.19%) |
Jul 21, 2004 | 10.51 | 10.53 | 10.13 | 10.13 | 789,517 | -0.32(-3.10%) |
Jul 20, 2004 | 10.42 | 10.48 | 10.25 | 10.46 | 963,441 | +0.04(+0.37%) |
Jul 19, 2004 | 10.36 | 10.51 | 10.08 | 10.42 | 1,103,754 | +0.05(+0.46%) |
Jul 16, 2004 | 10.55 | 10.55 | 10.33 | 10.37 | 595,488 | -0.13(-1.27%) |
Jul 15, 2004 | 10.50 | 10.51 | 10.45 | 10.51 | 1,175,585 | +0.00(+0.00%) |
Jul 14, 2004 | 10.51 | 10.53 | 10.45 | 10.51 | 1,156,528 | +0.00(+0.00%) |
Jul 13, 2004 | 10.45 | 10.54 | 10.41 | 10.51 | 1,018,833 | -0.01(-0.09%) |
Jul 12, 2004 | 10.54 | 10.54 | 10.36 | 10.51 | 752,031 | -0.03(-0.27%) |
Jul 09, 2004 | 10.51 | 10.57 | 10.47 | 10.54 | 1,071,817 | +0.03(+0.27%) |
Jul 08, 2004 | 10.50 | 10.65 | 10.38 | 10.51 | 1,285,112 | +0.02(+0.18%) |
Jul 07, 2004 | 10.67 | 10.79 | 10.49 | 10.50 | 1,303,227 | -0.19(-1.79%) |
Jul 06, 2004 | 10.91 | 10.95 | 10.60 | 10.69 | 759,675 | -0.28(-2.53%) |
Jul 02, 2004 | 10.93 | 10.98 | 10.88 | 10.96 | 1,214,851 | +0.03(+0.26%) |
Jul 01, 2004 | 10.93 | 10.98 | 10.70 | 10.93 | 1,238,830 | +0.11(+0.97%) |
Jun 30, 2004 | 10.79 | 10.92 | 10.65 | 10.83 | 945,955 | +0.13(+1.25%) |
Jun 29, 2004 | 10.70 | 10.76 | 10.64 | 10.70 | 1,537,465 | +0.02(+0.18%) |
Jun 28, 2004 | 10.70 | 10.71 | 10.58 | 10.68 | 916,636 | -0.01(-0.09%) |
Jun 25, 2004 | 10.71 | 10.81 | 10.63 | 10.69 | 1,446,471 | -0.11(-1.06%) |
Jun 24, 2004 | 10.84 | 10.84 | 10.75 | 10.80 | 1,220,087 | -0.07(-0.62%) |
Jun 23, 2004 | 10.59 | 10.93 | 10.59 | 10.87 | 1,285,531 | +0.28(+2.62%) |
Jun 22, 2004 | 10.87 | 10.93 | 10.45 | 10.59 | 3,091,788 | -0.19(-1.77%) |
Jun 21, 2004 | 11.20 | 11.27 | 10.73 | 10.78 | 1,568,250 | -0.52(-4.56%) |
Jun 18, 2004 | 11.45 | 11.51 | 11.23 | 11.30 | 1,168,569 | -0.15(-1.33%) |
Jun 17, 2004 | 11.41 | 11.51 | 11.32 | 11.45 | 2,791,688 | +0.12(+1.10%) |
Jun 16, 2004 | 10.85 | 11.70 | 10.73 | 11.33 | 10,175,563 | -2.94(-20.62%) |
Jun 15, 2004 | 14.41 | 14.57 | 14.19 | 14.27 | 1,129,617 | -0.06(-0.40%) |
Jun 14, 2004 | 14.47 | 14.53 | 14.21 | 14.33 | 813,077 | -0.23(-1.57%) |
Jun 10, 2004 | 14.54 | 14.57 | 14.33 | 14.55 | 999,148 | +0.01(+0.07%) |
Jun 09, 2004 | 15.11 | 15.28 | 14.54 | 14.54 | 1,804,581 | -0.53(-3.55%) |
Jun 08, 2004 | 14.87 | 15.18 | 14.80 | 15.08 | 1,697,986 | +0.10(+0.64%) |
Jun 07, 2004 | 15.28 | 15.39 | 14.89 | 14.98 | 1,835,157 | -0.11(-0.76%) |
Jun 04, 2004 | 15.53 | 15.60 | 14.97 | 15.10 | 1,141,973 | -0.42(-2.71%) |
Jun 03, 2004 | 15.54 | 15.62 | 15.52 | 15.52 | 638,210 | -0.10(-0.61%) |
Jun 02, 2004 | 15.72 | 15.72 | 15.58 | 15.61 | 551,301 | -0.10(-0.61%) |
Jun 01, 2004 | 15.49 | 15.76 | 15.48 | 15.71 | 578,944 | +0.26(+1.67%) |
May 28, 2004 | 15.43 | 15.58 | 15.38 | 15.45 | 533,919 | +0.03(+0.19%) |
May 27, 2004 | 15.66 | 15.66 | 15.36 | 15.42 | 841,244 | -0.17(-1.10%) |
May 26, 2004 | 15.49 | 15.71 | 15.46 | 15.60 | 725,958 | +0.03(+0.18%) |
May 25, 2004 | 15.34 | 15.57 | 15.19 | 15.57 | 722,502 | +0.24(+1.56%) |
May 24, 2004 | 15.62 | 15.65 | 15.18 | 15.33 | 334,340 | -0.06(-0.37%) |
May 21, 2004 | 15.28 | 15.61 | 15.27 | 15.39 | 465,333 | +0.10(+0.62%) |
May 20, 2004 | 15.14 | 15.34 | 15.06 | 15.29 | 701,246 | +0.15(+1.01%) |
May 19, 2004 | 14.92 | 15.33 | 14.92 | 15.14 | 668,262 | +0.22(+1.47%) |
May 18, 2004 | 14.80 | 15.02 | 14.79 | 14.92 | 429,836 | +0.07(+0.45%) |
May 17, 2004 | 15.04 | 15.04 | 14.66 | 14.85 | 853,181 | -0.30(-1.95%) |
May 14, 2004 | 15.04 | 15.27 | 14.67 | 15.15 | 678,629 | +0.26(+1.73%) |
May 13, 2004 | 15.21 | 15.25 | 14.84 | 14.89 | 458,632 | -0.30(-1.95%) |
May 12, 2004 | 14.99 | 15.26 | 14.68 | 15.18 | 562,086 | +0.17(+1.15%) |
May 11, 2004 | 15.23 | 15.31 | 15.01 | 15.01 | 417,062 | +0.05(+0.32%) |
May 10, 2004 | 15.14 | 15.26 | 14.81 | 14.97 | 527,845 | -0.21(-1.38%) |
May 07, 2004 | 15.61 | 15.96 | 15.13 | 15.18 | 759,151 | -0.64(-4.05%) |
May 06, 2004 | 16.09 | 16.09 | 15.76 | 15.81 | 601,352 | -0.37(-2.30%) |
May 05, 2004 | 16.03 | 16.22 | 15.95 | 16.19 | 370,465 | +0.15(+0.95%) |
May 04, 2004 | 16.19 | 16.24 | 15.87 | 16.03 | 573,185 | -0.01(-0.06%) |