Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.884 | 8.147 | 7.840 | 7.893 | 101,713 | +0.01(+0.11%) |
Jul 29, 2004 | 7.980 | 8.015 | 7.796 | 7.884 | 222,719 | -0.05(-0.66%) |
Jul 28, 2004 | 7.989 | 8.015 | 7.805 | 7.936 | 118,608 | -0.05(-0.66%) |
Jul 27, 2004 | 7.972 | 8.024 | 7.945 | 7.989 | 68,151 | +0.01(+0.11%) |
Jul 26, 2004 | 8.252 | 8.252 | 7.884 | 7.980 | 109,019 | -0.21(-2.57%) |
Jul 23, 2004 | 8.348 | 8.348 | 8.191 | 8.191 | 51,027 | -0.12(-1.48%) |
Jul 22, 2004 | 8.208 | 8.339 | 8.147 | 8.313 | 64,726 | +0.07(+0.85%) |
Jul 21, 2004 | 8.541 | 8.620 | 8.243 | 8.243 | 118,380 | -0.21(-2.49%) |
Jul 20, 2004 | 8.322 | 8.453 | 8.191 | 8.453 | 101,028 | +0.22(+2.66%) |
Jul 19, 2004 | 8.322 | 8.366 | 8.164 | 8.234 | 73,630 | -0.09(-1.05%) |
Jul 16, 2004 | 8.497 | 8.497 | 8.120 | 8.322 | 99,201 | -0.09(-1.04%) |
Jul 15, 2004 | 8.725 | 8.725 | 8.366 | 8.410 | 137,330 | -0.32(-3.61%) |
Jul 14, 2004 | 8.777 | 8.777 | 8.418 | 8.725 | 148,631 | +0.00(+0.00%) |
Jul 13, 2004 | 8.576 | 8.865 | 8.497 | 8.725 | 193,381 | +0.21(+2.47%) |
Jul 12, 2004 | 8.366 | 8.515 | 8.191 | 8.515 | 122,033 | +0.20(+2.42%) |
Jul 09, 2004 | 8.278 | 8.392 | 8.252 | 8.313 | 98,973 | +0.08(+0.96%) |
Jul 08, 2004 | 8.287 | 8.410 | 8.112 | 8.234 | 211,874 | -0.18(-2.19%) |
Jul 07, 2004 | 8.558 | 8.567 | 8.366 | 8.418 | 91,895 | -0.06(-0.72%) |
Jul 06, 2004 | 8.672 | 8.760 | 8.331 | 8.480 | 174,202 | -0.11(-1.33%) |
Jul 02, 2004 | 8.734 | 8.804 | 8.453 | 8.593 | 129,110 | -0.10(-1.11%) |
Jul 01, 2004 | 8.804 | 8.953 | 8.690 | 8.690 | 213,472 | -0.03(-0.30%) |
Jun 30, 2004 | 8.821 | 8.900 | 8.672 | 8.716 | 228,198 | -0.02(-0.20%) |
Jun 29, 2004 | 9.023 | 9.093 | 8.725 | 8.734 | 159,134 | -0.23(-2.54%) |
Jun 28, 2004 | 8.856 | 9.005 | 8.812 | 8.961 | 354,569 | +0.25(+2.81%) |
Jun 25, 2004 | 9.242 | 9.242 | 8.716 | 8.716 | 1,256,634 | -0.53(-5.69%) |
Jun 24, 2004 | 9.592 | 9.592 | 9.172 | 9.242 | 1,131,404 | -0.54(-5.55%) |
Jun 23, 2004 | 9.706 | 9.829 | 9.706 | 9.785 | 290,756 | +0.09(+0.90%) |
Jun 22, 2004 | 9.680 | 9.741 | 9.680 | 9.697 | 106,279 | +0.04(+0.45%) |
Jun 21, 2004 | 9.767 | 9.811 | 9.636 | 9.653 | 218,723 | -0.16(-1.61%) |
Jun 18, 2004 | 9.811 | 10.01 | 9.767 | 9.811 | 142,923 | +0.03(+0.27%) |
Jun 17, 2004 | 9.916 | 9.916 | 9.723 | 9.785 | 678,317 | -0.04(-0.45%) |
Jun 16, 2004 | 9.767 | 9.943 | 9.662 | 9.829 | 211,075 | +0.11(+1.08%) |
Jun 15, 2004 | 9.461 | 9.794 | 9.461 | 9.723 | 269,066 | +0.18(+1.83%) |
Jun 14, 2004 | 9.461 | 9.548 | 9.461 | 9.548 | 88,128 | -0.08(-0.82%) |
Jun 10, 2004 | 9.618 | 9.662 | 9.505 | 9.627 | 554,001 | +0.02(+0.18%) |
Jun 09, 2004 | 9.636 | 9.671 | 9.601 | 9.610 | 77,055 | -0.03(-0.27%) |
Jun 08, 2004 | 9.671 | 9.715 | 9.469 | 9.636 | 309,021 | -0.04(-0.36%) |
Jun 07, 2004 | 9.618 | 9.697 | 9.618 | 9.671 | 135,960 | +0.05(+0.55%) |
Jun 04, 2004 | 9.548 | 9.723 | 9.513 | 9.618 | 176,828 | +0.03(+0.27%) |
Jun 03, 2004 | 9.776 | 9.829 | 9.592 | 9.592 | 131,165 | -0.15(-1.53%) |
Jun 02, 2004 | 9.794 | 9.907 | 9.636 | 9.741 | 137,216 | -0.01(-0.09%) |
Jun 01, 2004 | 9.329 | 9.750 | 9.329 | 9.750 | 327,058 | +0.45(+4.80%) |
May 28, 2004 | 8.979 | 9.505 | 8.961 | 9.303 | 261,989 | +0.41(+4.63%) |
May 27, 2004 | 8.742 | 9.067 | 8.716 | 8.891 | 571,238 | +0.18(+2.01%) |
May 26, 2004 | 8.716 | 8.839 | 8.690 | 8.716 | 249,888 | -0.04(-0.50%) |
May 25, 2004 | 8.804 | 8.804 | 8.725 | 8.760 | 131,964 | +0.00(+0.00%) |
May 24, 2004 | 8.760 | 8.804 | 8.725 | 8.760 | 118,037 | -0.09(-0.99%) |
May 21, 2004 | 8.821 | 8.953 | 8.655 | 8.848 | 296,578 | +0.04(+0.50%) |
May 20, 2004 | 8.716 | 8.830 | 8.690 | 8.804 | 544,754 | +0.13(+1.52%) |
May 19, 2004 | 8.699 | 8.716 | 8.672 | 8.672 | 194,979 | +0.00(+0.00%) |
May 18, 2004 | 8.883 | 9.014 | 8.541 | 8.672 | 617,243 | -0.23(-2.56%) |
May 17, 2004 | 9.811 | 9.811 | 8.865 | 8.900 | 527,174 | -0.91(-9.29%) |
May 14, 2004 | 10.03 | 10.03 | 9.785 | 9.811 | 55,251 | -0.18(-1.75%) |
May 13, 2004 | 10.05 | 10.07 | 9.916 | 9.986 | 39,612 | -0.04(-0.35%) |
May 12, 2004 | 10.14 | 10.23 | 9.969 | 10.02 | 83,220 | -0.11(-1.04%) |
May 11, 2004 | 9.680 | 10.13 | 9.636 | 10.13 | 112,786 | +0.49(+5.09%) |
May 10, 2004 | 9.785 | 9.811 | 9.592 | 9.636 | 209,020 | -0.24(-2.40%) |
May 07, 2004 | 9.951 | 10.05 | 9.872 | 9.872 | 162,444 | -0.08(-0.79%) |
May 06, 2004 | 9.899 | 10.03 | 9.636 | 9.951 | 214,271 | +0.10(+0.98%) |
May 05, 2004 | 9.723 | 9.872 | 9.706 | 9.855 | 150,115 | +0.14(+1.44%) |
May 04, 2004 | 10.07 | 10.07 | 9.697 | 9.715 | 446,922 | -0.36(-3.57%) |
May 03, 2004 | 9.767 | 10.13 | 9.759 | 10.07 | 254,454 | +0.22(+2.22%) |
Apr 30, 2004 | 9.986 | 10.00 | 9.592 | 9.855 | 448,863 | -0.22(-2.17%) |
Apr 29, 2004 | 10.07 | 10.20 | 9.548 | 10.07 | 275,117 | -0.12(-1.20%) |
Apr 28, 2004 | 10.38 | 10.38 | 10.13 | 10.20 | 161,987 | -0.27(-2.59%) |
Apr 27, 2004 | 10.69 | 10.69 | 10.34 | 10.47 | 343,610 | -0.10(-0.91%) |
Apr 26, 2004 | 11.12 | 11.12 | 10.12 | 10.56 | 376,031 | -0.47(-4.29%) |
Apr 23, 2004 | 10.86 | 11.04 | 10.86 | 11.04 | 195,435 | +0.12(+1.12%) |
Apr 22, 2004 | 10.84 | 10.94 | 10.62 | 10.91 | 202,627 | +0.01(+0.08%) |
Apr 21, 2004 | 10.89 | 10.91 | 10.80 | 10.91 | 56,393 | +0.03(+0.24%) |
Apr 20, 2004 | 11.08 | 11.11 | 10.69 | 10.88 | 84,704 | -0.14(-1.27%) |
Apr 19, 2004 | 10.98 | 11.08 | 10.92 | 11.02 | 133,220 | +0.09(+0.80%) |
Apr 16, 2004 | 10.91 | 10.95 | 10.75 | 10.93 | 184,362 | +0.03(+0.24%) |
Apr 15, 2004 | 10.91 | 11.00 | 10.82 | 10.91 | 240,641 | +0.04(+0.40%) |
Apr 14, 2004 | 10.93 | 10.95 | 10.80 | 10.86 | 300,688 | -0.07(-0.64%) |
Apr 13, 2004 | 11.02 | 11.07 | 10.91 | 10.93 | 76,370 | -0.06(-0.56%) |
Apr 12, 2004 | 11.05 | 11.05 | 10.98 | 10.99 | 41,667 | -0.06(-0.55%) |
Apr 08, 2004 | 11.08 | 11.08 | 10.97 | 11.05 | 66,439 | +0.02(+0.16%) |
Apr 07, 2004 | 10.82 | 11.06 | 10.82 | 11.04 | 40,297 | +0.18(+1.61%) |
Apr 06, 2004 | 10.86 | 11.08 | 10.77 | 10.86 | 215,755 | -0.22(-1.98%) |
Apr 05, 2004 | 11.43 | 11.48 | 11.07 | 11.08 | 122,033 | -0.26(-2.32%) |
Apr 02, 2004 | 11.13 | 11.34 | 11.13 | 11.34 | 67,466 | +0.26(+2.37%) |
Apr 01, 2004 | 11.21 | 11.21 | 11.05 | 11.08 | 87,672 | -0.18(-1.56%) |
Mar 31, 2004 | 11.31 | 11.40 | 11.25 | 11.26 | 125,229 | +0.04(+0.31%) |
Mar 30, 2004 | 11.15 | 11.30 | 11.13 | 11.22 | 183,791 | +0.16(+1.42%) |
Mar 29, 2004 | 11.17 | 11.29 | 10.99 | 11.06 | 196,349 | -0.02(-0.16%) |
Mar 26, 2004 | 10.91 | 11.13 | 10.91 | 11.08 | 226,258 | +0.13(+1.20%) |
Mar 25, 2004 | 10.99 | 11.05 | 10.75 | 10.95 | 98,745 | -0.06(-0.56%) |
Mar 24, 2004 | 10.91 | 11.29 | 10.91 | 11.01 | 138,585 | +0.15(+1.37%) |
Mar 23, 2004 | 10.99 | 11.52 | 10.78 | 10.86 | 598,408 | -0.22(-1.98%) |
Mar 22, 2004 | 10.82 | 11.08 | 10.75 | 11.08 | 148,175 | +0.33(+3.10%) |
Mar 19, 2004 | 10.91 | 10.91 | 10.75 | 10.75 | 48,858 | -0.16(-1.45%) |
Mar 18, 2004 | 10.79 | 10.95 | 10.77 | 10.91 | 194,865 | +0.16(+1.47%) |
Mar 17, 2004 | 10.93 | 10.98 | 10.73 | 10.75 | 71,005 | -0.10(-0.89%) |
Mar 16, 2004 | 10.86 | 10.90 | 10.78 | 10.84 | 210,961 | +0.00(+0.00%) |
Mar 15, 2004 | 11.13 | 11.16 | 10.84 | 10.84 | 177,627 | -0.07(-0.64%) |
Mar 12, 2004 | 10.67 | 11.04 | 10.67 | 10.91 | 280,254 | +0.18(+1.71%) |
Mar 11, 2004 | 10.74 | 10.86 | 10.60 | 10.73 | 96,233 | -0.11(-1.05%) |
Mar 10, 2004 | 10.79 | 10.86 | 10.69 | 10.84 | 547,151 | +0.01(+0.08%) |
Mar 09, 2004 | 10.84 | 10.95 | 10.76 | 10.84 | 178,198 | -0.07(-0.64%) |
Mar 08, 2004 | 11.13 | 11.17 | 10.70 | 10.91 | 179,910 | +0.00(+0.00%) |
Mar 05, 2004 | 10.82 | 10.95 | 10.81 | 10.91 | 146,691 | +0.09(+0.81%) |
Mar 04, 2004 | 10.93 | 11.04 | 10.69 | 10.82 | 193,152 | +0.10(+0.90%) |
Mar 03, 2004 | 10.38 | 10.82 | 10.29 | 10.72 | 276,486 | +0.34(+3.29%) |
Mar 02, 2004 | 10.66 | 10.72 | 10.38 | 10.38 | 229,226 | -0.39(-3.66%) |
Mar 01, 2004 | 10.91 | 10.99 | 10.70 | 10.77 | 362,218 | +0.14(+1.32%) |
Feb 27, 2004 | 10.48 | 10.77 | 10.48 | 10.63 | 336,076 | +0.20(+1.93%) |
Feb 26, 2004 | 10.42 | 10.45 | 10.34 | 10.43 | 61,986 | +0.01(+0.08%) |
Feb 25, 2004 | 10.51 | 10.51 | 10.38 | 10.42 | 117,695 | -0.13(-1.24%) |
Feb 24, 2004 | 10.08 | 10.64 | 10.07 | 10.56 | 115,412 | +0.46(+4.51%) |
Feb 23, 2004 | 10.11 | 10.13 | 10.03 | 10.10 | 82,763 | +0.03(+0.26%) |
Feb 20, 2004 | 10.21 | 10.25 | 10.07 | 10.07 | 139,270 | -0.10(-0.95%) |
Feb 19, 2004 | 10.29 | 10.29 | 10.07 | 10.17 | 236,988 | -0.09(-0.85%) |
Feb 18, 2004 | 10.34 | 10.34 | 10.18 | 10.26 | 167,010 | -0.16(-1.51%) |
Feb 17, 2004 | 10.44 | 10.51 | 10.37 | 10.42 | 75,229 | +0.01(+0.08%) |
Feb 13, 2004 | 10.42 | 10.47 | 10.34 | 10.41 | 87,101 | -0.10(-0.92%) |
Feb 12, 2004 | 10.42 | 10.60 | 10.42 | 10.50 | 96,804 | +0.02(+0.17%) |
Feb 11, 2004 | 10.45 | 10.51 | 10.41 | 10.49 | 103,654 | +0.08(+0.76%) |
Feb 10, 2004 | 10.47 | 10.49 | 10.41 | 10.41 | 99,544 | -0.06(-0.59%) |
Feb 09, 2004 | 10.50 | 10.51 | 10.42 | 10.47 | 125,457 | -0.04(-0.33%) |
Feb 06, 2004 | 10.38 | 10.77 | 10.38 | 10.50 | 357,195 | +0.18(+1.70%) |
Feb 05, 2004 | 10.49 | 10.60 | 10.29 | 10.33 | 174,659 | -0.20(-1.91%) |
Feb 04, 2004 | 10.40 | 10.56 | 10.07 | 10.53 | 204,454 | +0.15(+1.43%) |
Feb 03, 2004 | 10.60 | 10.64 | 10.38 | 10.38 | 133,677 | -0.22(-2.07%) |
Feb 02, 2004 | 10.51 | 10.64 | 10.47 | 10.60 | 157,992 | +0.13(+1.26%) |
Jan 30, 2004 | 10.67 | 10.67 | 10.38 | 10.47 | 255,367 | -0.12(-1.16%) |
Jan 29, 2004 | 11.02 | 11.02 | 10.29 | 10.59 | 366,556 | -0.34(-3.13%) |
Jan 28, 2004 | 10.79 | 10.93 | 10.42 | 10.93 | 334,592 | +0.16(+1.46%) |
Jan 27, 2004 | 11.13 | 11.13 | 10.69 | 10.77 | 277,400 | -0.26(-2.38%) |
Jan 26, 2004 | 10.82 | 11.13 | 10.81 | 11.04 | 614,732 | +0.31(+2.86%) |
Jan 23, 2004 | 10.63 | 11.07 | 10.60 | 10.73 | 589,960 | +0.19(+1.83%) |
Jan 22, 2004 | 10.64 | 10.64 | 10.36 | 10.54 | 597,837 | +0.17(+1.61%) |
Jan 21, 2004 | 10.11 | 10.49 | 10.01 | 10.37 | 414,730 | +0.29(+2.87%) |
Jan 20, 2004 | 10.18 | 10.18 | 9.846 | 10.08 | 220,093 | -0.06(-0.60%) |
Jan 16, 2004 | 10.41 | 10.42 | 10.12 | 10.14 | 191,896 | -0.18(-1.70%) |
Jan 15, 2004 | 10.12 | 10.56 | 9.943 | 10.32 | 794,072 | +0.42(+4.25%) |
Jan 14, 2004 | 9.680 | 9.943 | 9.391 | 9.899 | 254,797 | +0.31(+3.20%) |
Jan 13, 2004 | 9.776 | 9.872 | 9.461 | 9.592 | 225,687 | -0.22(-2.23%) |
Jan 12, 2004 | 10.29 | 10.32 | 9.505 | 9.811 | 340,871 | -0.34(-3.36%) |
Jan 09, 2004 | 9.767 | 10.34 | 9.680 | 10.15 | 598,293 | +0.32(+3.21%) |
Jan 08, 2004 | 9.469 | 9.846 | 9.461 | 9.837 | 474,890 | +0.46(+4.86%) |
Jan 07, 2004 | 9.329 | 9.443 | 9.286 | 9.382 | 209,933 | +0.01(+0.09%) |
Jan 06, 2004 | 9.198 | 9.548 | 9.110 | 9.373 | 426,716 | +0.26(+2.88%) |
Jan 05, 2004 | 9.023 | 9.303 | 8.821 | 9.110 | 279,454 | +0.15(+1.66%) |
Jan 02, 2004 | 8.804 | 9.110 | 8.804 | 8.961 | 184,705 | +0.23(+2.61%) |
Dec 31, 2003 | 8.558 | 9.023 | 8.558 | 8.734 | 863,707 | +0.26(+3.10%) |
Dec 30, 2003 | 8.234 | 8.567 | 8.182 | 8.471 | 303,656 | +0.24(+2.87%) |
Dec 29, 2003 | 8.296 | 8.453 | 8.199 | 8.234 | 167,010 | -0.04(-0.53%) |
Dec 26, 2003 | 8.103 | 8.392 | 8.068 | 8.278 | 131,622 | +0.19(+2.38%) |
Dec 24, 2003 | 8.033 | 8.103 | 7.972 | 8.085 | 49,429 | +0.03(+0.33%) |
Dec 23, 2003 | 8.059 | 8.155 | 8.033 | 8.059 | 207,536 | +0.00(+0.00%) |
Dec 22, 2003 | 8.059 | 8.164 | 8.033 | 8.059 | 103,539 | +0.00(+0.00%) |
Dec 19, 2003 | 7.972 | 8.085 | 7.954 | 8.059 | 194,979 | +0.05(+0.66%) |
Dec 18, 2003 | 7.980 | 8.042 | 7.980 | 8.007 | 98,402 | +0.05(+0.66%) |
Dec 17, 2003 | 7.901 | 7.998 | 7.901 | 7.954 | 93,494 | +0.05(+0.67%) |
Dec 16, 2003 | 7.936 | 7.936 | 7.936 | 7.901 | 61,187 | +0.01(+0.11%) |
Dec 15, 2003 | 7.936 | 7.936 | 7.893 | 7.893 | 334,478 | -0.08(-0.99%) |
Dec 12, 2003 | 7.928 | 7.963 | 7.490 | 7.972 | 347,378 | +0.02(+0.22%) |
Dec 11, 2003 | 7.998 | 8.094 | 7.928 | 7.954 | 311,532 | -0.02(-0.22%) |
Dec 10, 2003 | 7.989 | 8.059 | 7.910 | 7.972 | 206,394 | -0.03(-0.33%) |
Dec 09, 2003 | 8.278 | 8.304 | 7.980 | 7.998 | 461,876 | -0.19(-2.35%) |
Dec 08, 2003 | 8.234 | 8.410 | 8.103 | 8.191 | 286,875 | -0.06(-0.74%) |
Dec 05, 2003 | 7.928 | 8.357 | 7.928 | 8.252 | 3,933,716 | +0.32(+4.09%) |