Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.81 | 10.94 | 10.36 | 10.69 | 8,517,748 | -0.43(-3.86%) |
Jul 29, 2004 | 11.12 | 11.20 | 11.04 | 11.12 | 2,976,440 | +0.09(+0.82%) |
Jul 28, 2004 | 10.94 | 11.08 | 10.94 | 11.03 | 2,255,933 | +0.03(+0.31%) |
Jul 27, 2004 | 11.02 | 11.06 | 10.85 | 10.99 | 2,895,020 | -0.06(-0.50%) |
Jul 26, 2004 | 11.15 | 11.22 | 10.88 | 11.05 | 4,162,945 | -0.12(-1.12%) |
Jul 23, 2004 | 11.33 | 11.39 | 11.12 | 11.17 | 3,736,069 | -0.22(-1.94%) |
Jul 22, 2004 | 11.42 | 11.50 | 11.29 | 11.39 | 3,736,791 | -0.03(-0.30%) |
Jul 21, 2004 | 11.78 | 11.78 | 11.40 | 11.43 | 4,299,511 | -0.26(-2.25%) |
Jul 20, 2004 | 11.50 | 11.76 | 11.46 | 11.69 | 5,464,362 | +0.33(+2.93%) |
Jul 19, 2004 | 11.25 | 11.41 | 11.17 | 11.36 | 2,147,085 | +0.17(+1.55%) |
Jul 16, 2004 | 11.35 | 11.38 | 11.17 | 11.19 | 2,952,188 | +0.00(+0.00%) |
Jul 15, 2004 | 11.24 | 11.29 | 11.15 | 11.19 | 2,054,982 | -0.06(-0.55%) |
Jul 14, 2004 | 11.28 | 11.37 | 11.21 | 11.25 | 2,108,107 | -0.08(-0.67%) |
Jul 13, 2004 | 11.27 | 11.33 | 11.19 | 11.33 | 1,815,776 | +0.02(+0.18%) |
Jul 12, 2004 | 11.38 | 11.39 | 11.19 | 11.30 | 1,690,037 | -0.03(-0.24%) |
Jul 09, 2004 | 11.39 | 11.39 | 11.27 | 11.33 | 1,914,086 | +0.01(+0.06%) |
Jul 08, 2004 | 11.38 | 11.42 | 11.32 | 11.33 | 2,765,817 | -0.09(-0.79%) |
Jul 07, 2004 | 11.46 | 11.49 | 11.39 | 11.42 | 2,999,249 | -0.05(-0.42%) |
Jul 06, 2004 | 11.44 | 11.60 | 11.43 | 11.46 | 2,108,540 | -0.02(-0.18%) |
Jul 02, 2004 | 11.52 | 11.57 | 11.41 | 11.49 | 1,484,466 | -0.09(-0.78%) |
Jul 01, 2004 | 11.59 | 11.68 | 11.53 | 11.58 | 2,810,425 | -0.05(-0.42%) |
Jun 30, 2004 | 11.46 | 11.63 | 11.37 | 11.62 | 2,590,274 | +0.17(+1.51%) |
Jun 29, 2004 | 11.43 | 11.46 | 11.38 | 11.45 | 2,676,746 | -0.04(-0.36%) |
Jun 28, 2004 | 11.41 | 11.59 | 11.41 | 11.49 | 3,802,620 | +0.13(+1.16%) |
Jun 25, 2004 | 11.35 | 11.41 | 11.31 | 11.36 | 4,948,704 | +0.05(+0.43%) |
Jun 24, 2004 | 11.35 | 11.42 | 11.28 | 11.31 | 5,329,385 | -0.10(-0.85%) |
Jun 23, 2004 | 11.55 | 11.55 | 11.35 | 11.41 | 4,944,229 | -0.07(-0.60%) |
Jun 22, 2004 | 11.43 | 11.54 | 11.31 | 11.48 | 3,963,005 | +0.03(+0.24%) |
Jun 21, 2004 | 11.26 | 11.55 | 11.22 | 11.45 | 2,936,741 | +0.17(+1.53%) |
Jun 18, 2004 | 11.12 | 11.42 | 11.12 | 11.28 | 4,991,435 | +0.05(+0.43%) |
Jun 17, 2004 | 11.43 | 11.43 | 11.14 | 11.23 | 7,793,776 | -0.21(-1.82%) |
Jun 16, 2004 | 11.57 | 11.58 | 11.35 | 11.44 | 2,974,130 | -0.13(-1.14%) |
Jun 15, 2004 | 11.67 | 11.74 | 11.51 | 11.57 | 3,216,802 | +0.03(+0.30%) |
Jun 14, 2004 | 11.60 | 11.63 | 11.42 | 11.53 | 4,027,968 | -0.10(-0.89%) |
Jun 10, 2004 | 11.79 | 11.80 | 11.62 | 11.64 | 2,842,040 | -0.17(-1.41%) |
Jun 09, 2004 | 11.70 | 11.87 | 11.67 | 11.80 | 2,569,919 | +0.06(+0.53%) |
Jun 08, 2004 | 11.72 | 11.76 | 11.61 | 11.74 | 2,938,762 | -0.04(-0.35%) |
Jun 07, 2004 | 11.79 | 11.80 | 11.72 | 11.78 | 1,886,801 | +0.10(+0.89%) |
Jun 04, 2004 | 11.64 | 11.70 | 11.62 | 11.68 | 2,317,720 | +0.10(+0.90%) |
Jun 03, 2004 | 11.53 | 11.69 | 11.46 | 11.58 | 4,357,689 | +0.10(+0.85%) |
Jun 02, 2004 | 11.50 | 11.56 | 11.44 | 11.48 | 2,643,832 | -0.05(-0.42%) |
Jun 01, 2004 | 11.52 | 11.57 | 11.44 | 11.53 | 3,764,075 | +0.01(+0.06%) |
May 28, 2004 | 11.57 | 11.67 | 11.51 | 11.52 | 4,188,209 | -0.08(-0.72%) |
May 27, 2004 | 11.59 | 11.67 | 10.96 | 11.60 | 1,846,380 | +0.08(+0.72%) |
May 26, 2004 | 11.39 | 11.60 | 11.37 | 11.52 | 2,176,968 | +0.14(+1.22%) |
May 25, 2004 | 11.27 | 11.49 | 11.24 | 11.38 | 2,446,779 | +0.08(+0.67%) |
May 24, 2004 | 11.41 | 11.41 | 11.21 | 11.30 | 2,222,153 | -0.01(-0.12%) |
May 21, 2004 | 11.43 | 11.43 | 11.21 | 11.32 | 2,933,276 | -0.08(-0.67%) |
May 20, 2004 | 11.44 | 11.53 | 11.31 | 11.39 | 2,438,406 | -0.07(-0.60%) |
May 19, 2004 | 11.57 | 11.66 | 11.44 | 11.46 | 2,320,318 | -0.07(-0.60%) |
May 18, 2004 | 11.83 | 11.88 | 11.53 | 11.53 | 4,449,791 | -0.24(-2.06%) |
May 17, 2004 | 11.78 | 11.94 | 11.74 | 11.78 | 3,734,626 | -0.05(-0.41%) |
May 14, 2004 | 11.67 | 11.93 | 11.64 | 11.82 | 2,142,321 | +0.10(+0.89%) |
May 13, 2004 | 11.88 | 11.88 | 11.62 | 11.72 | 3,909,014 | -0.15(-1.28%) |
May 12, 2004 | 11.95 | 11.95 | 11.73 | 11.87 | 5,213,318 | +0.08(+0.70%) |
May 11, 2004 | 11.48 | 11.79 | 11.44 | 11.79 | 4,049,766 | +0.36(+3.15%) |
May 10, 2004 | 11.88 | 11.97 | 11.39 | 11.43 | 5,598,474 | -0.44(-3.73%) |
May 07, 2004 | 11.87 | 12.02 | 11.87 | 11.87 | 2,775,489 | -0.09(-0.75%) |
May 06, 2004 | 12.00 | 12.01 | 11.87 | 11.96 | 2,112,727 | -0.04(-0.35%) |
May 05, 2004 | 12.03 | 12.10 | 11.97 | 12.00 | 2,310,213 | -0.02(-0.17%) |
May 04, 2004 | 12.09 | 12.13 | 11.98 | 12.03 | 4,411,247 | -0.12(-1.03%) |