Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.388 | 9.611 | 8.762 | 9.218 | 1,202,610 | -0.53(-5.46%) |
Jul 29, 2004 | 10.37 | 10.42 | 9.611 | 9.750 | 910,458 | -0.84(-7.94%) |
Jul 28, 2004 | 10.54 | 10.62 | 10.48 | 10.59 | 74,939 | +0.05(+0.51%) |
Jul 27, 2004 | 10.44 | 10.57 | 10.42 | 10.54 | 115,652 | +0.15(+1.46%) |
Jul 26, 2004 | 10.52 | 10.57 | 10.37 | 10.38 | 145,628 | -0.13(-1.19%) |
Jul 23, 2004 | 10.60 | 10.67 | 10.39 | 10.51 | 167,998 | -0.05(-0.47%) |
Jul 22, 2004 | 10.86 | 10.89 | 10.56 | 10.56 | 213,633 | -0.28(-2.60%) |
Jul 21, 2004 | 10.84 | 10.89 | 10.77 | 10.84 | 104,467 | +0.00(+0.04%) |
Jul 20, 2004 | 10.71 | 10.86 | 10.71 | 10.84 | 116,100 | +0.11(+1.00%) |
Jul 19, 2004 | 10.78 | 10.82 | 10.73 | 10.73 | 108,718 | -0.06(-0.54%) |
Jul 16, 2004 | 10.76 | 10.83 | 10.75 | 10.79 | 84,782 | +0.04(+0.33%) |
Jul 15, 2004 | 10.69 | 10.78 | 10.69 | 10.75 | 116,547 | +0.04(+0.42%) |
Jul 14, 2004 | 10.72 | 10.76 | 10.64 | 10.71 | 145,404 | +0.06(+0.55%) |
Jul 13, 2004 | 10.65 | 10.80 | 10.64 | 10.65 | 153,905 | -0.02(-0.21%) |
Jul 12, 2004 | 10.77 | 10.81 | 10.64 | 10.67 | 127,061 | -0.10(-0.91%) |
Jul 09, 2004 | 10.75 | 10.77 | 10.67 | 10.77 | 96,190 | +0.08(+0.71%) |
Jul 08, 2004 | 10.76 | 10.77 | 10.64 | 10.69 | 123,034 | -0.07(-0.62%) |
Jul 07, 2004 | 10.72 | 10.76 | 10.68 | 10.76 | 129,522 | +0.07(+0.67%) |
Jul 06, 2004 | 10.70 | 10.73 | 10.62 | 10.69 | 184,328 | +0.08(+0.72%) |
Jul 02, 2004 | 10.54 | 10.65 | 10.51 | 10.61 | 131,311 | +0.10(+0.93%) |
Jul 01, 2004 | 10.46 | 10.55 | 10.40 | 10.51 | 116,994 | +0.05(+0.51%) |
Jun 30, 2004 | 10.30 | 10.46 | 10.24 | 10.46 | 135,785 | +0.20(+1.92%) |
Jun 29, 2004 | 10.26 | 10.28 | 10.17 | 10.26 | 84,111 | +0.00(+0.04%) |
Jun 28, 2004 | 10.26 | 10.28 | 10.20 | 10.26 | 91,269 | +0.04(+0.44%) |
Jun 25, 2004 | 10.17 | 10.24 | 10.10 | 10.21 | 94,625 | +0.04(+0.44%) |
Jun 24, 2004 | 10.25 | 10.35 | 10.17 | 10.17 | 136,009 | -0.07(-0.65%) |
Jun 23, 2004 | 10.11 | 10.28 | 10.04 | 10.24 | 136,009 | +0.11(+1.06%) |
Jun 22, 2004 | 10.13 | 10.19 | 10.03 | 10.13 | 84,111 | +0.07(+0.67%) |
Jun 21, 2004 | 10.10 | 10.20 | 10.06 | 10.06 | 116,100 | -0.01(-0.13%) |
Jun 18, 2004 | 10.05 | 10.13 | 10.02 | 10.08 | 115,205 | +0.05(+0.49%) |
Jun 17, 2004 | 9.991 | 10.06 | 9.906 | 10.03 | 75,386 | +0.10(+1.04%) |
Jun 16, 2004 | 9.897 | 9.991 | 9.897 | 9.924 | 115,652 | -0.05(-0.54%) |
Jun 15, 2004 | 9.888 | 10.01 | 9.835 | 9.978 | 148,536 | +0.12(+1.22%) |
Jun 14, 2004 | 9.866 | 9.902 | 9.835 | 9.857 | 192,829 | -0.01(-0.09%) |
Jun 10, 2004 | 9.879 | 9.888 | 9.817 | 9.866 | 113,415 | +0.01(+0.09%) |
Jun 09, 2004 | 9.902 | 9.902 | 9.835 | 9.857 | 100,441 | +0.01(+0.14%) |
Jun 08, 2004 | 9.924 | 9.924 | 9.839 | 9.844 | 134,890 | -0.08(-0.81%) |
Jun 07, 2004 | 9.861 | 9.924 | 9.857 | 9.924 | 106,928 | +0.04(+0.36%) |
Jun 04, 2004 | 9.861 | 9.920 | 9.812 | 9.888 | 81,426 | +0.03(+0.32%) |
Jun 03, 2004 | 9.844 | 9.857 | 9.808 | 9.857 | 101,112 | +0.01(+0.14%) |
Jun 02, 2004 | 9.768 | 9.857 | 9.768 | 9.844 | 81,203 | +0.04(+0.46%) |
Jun 01, 2004 | 9.835 | 9.902 | 9.727 | 9.799 | 103,573 | -0.04(-0.45%) |
May 28, 2004 | 9.942 | 9.942 | 9.790 | 9.844 | 104,915 | -0.08(-0.86%) |
May 27, 2004 | 9.817 | 9.946 | 9.768 | 9.928 | 98,875 | +0.16(+1.60%) |
May 26, 2004 | 9.745 | 9.835 | 9.727 | 9.772 | 94,401 | +0.03(+0.28%) |
May 25, 2004 | 9.642 | 9.745 | 9.513 | 9.745 | 157,037 | +0.11(+1.16%) |
May 24, 2004 | 9.499 | 9.651 | 9.455 | 9.633 | 190,368 | +0.08(+0.84%) |
May 21, 2004 | 9.522 | 9.593 | 9.388 | 9.553 | 136,904 | +0.11(+1.14%) |
May 20, 2004 | 9.566 | 9.656 | 9.405 | 9.446 | 99,993 | -0.08(-0.80%) |
May 19, 2004 | 9.499 | 9.700 | 9.392 | 9.522 | 181,420 | -0.04(-0.37%) |
May 18, 2004 | 9.835 | 9.835 | 9.508 | 9.557 | 153,681 | -0.22(-2.24%) |
May 17, 2004 | 9.835 | 9.924 | 9.723 | 9.777 | 165,985 | +0.08(+0.78%) |
May 14, 2004 | 9.651 | 9.803 | 9.651 | 9.700 | 109,612 | +0.04(+0.46%) |
May 13, 2004 | 9.499 | 9.727 | 9.481 | 9.656 | 161,958 | +0.19(+2.03%) |
May 12, 2004 | 9.589 | 9.678 | 9.392 | 9.464 | 224,594 | -0.10(-1.03%) |
May 11, 2004 | 9.388 | 9.696 | 9.388 | 9.562 | 267,321 | +0.26(+2.84%) |
May 10, 2004 | 8.941 | 9.321 | 8.739 | 9.298 | 771,987 | +0.36(+4.00%) |
May 07, 2004 | 9.879 | 9.924 | 8.941 | 8.941 | 690,113 | -0.95(-9.62%) |
May 06, 2004 | 10.06 | 10.08 | 9.808 | 9.893 | 303,113 | -0.43(-4.20%) |
May 05, 2004 | 10.21 | 10.40 | 10.17 | 10.33 | 248,530 | +0.12(+1.18%) |
May 04, 2004 | 10.10 | 10.28 | 10.08 | 10.21 | 187,013 | +0.10(+1.02%) |