Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.387 | 9.618 | 9.203 | 9.587 | 1,458,889 | +0.10(+1.05%) |
Jul 29, 2004 | 9.518 | 9.541 | 9.349 | 9.487 | 1,172,470 | +0.10(+1.06%) |
Jul 28, 2004 | 9.725 | 9.725 | 9.318 | 9.387 | 595,860 | -0.42(-4.24%) |
Jul 27, 2004 | 9.579 | 9.802 | 9.433 | 9.802 | 553,587 | +0.15(+1.59%) |
Jul 26, 2004 | 9.848 | 9.887 | 9.502 | 9.648 | 357,048 | -0.12(-1.26%) |
Jul 23, 2004 | 9.964 | 9.964 | 9.687 | 9.771 | 368,494 | -0.27(-2.68%) |
Jul 22, 2004 | 9.879 | 10.09 | 9.779 | 10.04 | 520,288 | +0.12(+1.24%) |
Jul 21, 2004 | 10.24 | 10.41 | 9.833 | 9.918 | 561,651 | -0.26(-2.57%) |
Jul 20, 2004 | 10.23 | 10.23 | 9.976 | 10.18 | 718,128 | -0.03(-0.30%) |
Jul 19, 2004 | 10.19 | 10.36 | 10.08 | 10.21 | 259,233 | +0.08(+0.84%) |
Jul 16, 2004 | 10.48 | 10.48 | 10.04 | 10.13 | 457,854 | -0.22(-2.08%) |
Jul 15, 2004 | 10.46 | 10.52 | 10.25 | 10.34 | 506,631 | -0.02(-0.22%) |
Jul 14, 2004 | 10.57 | 10.73 | 10.31 | 10.36 | 884,620 | -0.08(-0.74%) |
Jul 13, 2004 | 10.36 | 10.49 | 10.36 | 10.44 | 506,240 | +0.10(+0.97%) |
Jul 12, 2004 | 10.68 | 10.68 | 10.19 | 10.34 | 711,754 | -0.49(-4.54%) |
Jul 09, 2004 | 10.76 | 11.02 | 10.62 | 10.83 | 1,095,727 | +0.51(+4.91%) |
Jul 08, 2004 | 10.42 | 10.46 | 10.23 | 10.32 | 449,659 | -0.12(-1.18%) |
Jul 07, 2004 | 10.19 | 10.49 | 10.17 | 10.45 | 416,881 | +0.20(+1.95%) |
Jul 06, 2004 | 10.62 | 10.62 | 10.19 | 10.25 | 889,303 | -0.40(-3.75%) |
Jul 02, 2004 | 10.66 | 10.77 | 10.49 | 10.65 | 882,669 | -0.02(-0.14%) |
Jul 01, 2004 | 11.03 | 11.05 | 10.62 | 10.66 | 1,321,403 | -0.45(-4.01%) |
Jun 30, 2004 | 11.27 | 11.32 | 11.09 | 11.11 | 542,270 | -0.14(-1.23%) |
Jun 29, 2004 | 11.19 | 11.32 | 11.07 | 11.25 | 425,726 | +0.06(+0.55%) |
Jun 28, 2004 | 11.39 | 11.39 | 11.15 | 11.19 | 432,229 | -0.16(-1.42%) |
Jun 25, 2004 | 11.26 | 11.43 | 11.02 | 11.35 | 1,994,656 | -0.17(-1.47%) |
Jun 24, 2004 | 11.42 | 11.59 | 11.42 | 11.52 | 428,197 | +0.10(+0.88%) |
Jun 23, 2004 | 11.23 | 11.56 | 11.23 | 11.42 | 418,182 | +0.19(+1.71%) |
Jun 22, 2004 | 11.16 | 11.27 | 11.16 | 11.22 | 776,010 | +0.08(+0.69%) |
Jun 21, 2004 | 11.34 | 11.37 | 11.15 | 11.15 | 417,271 | -0.08(-0.75%) |
Jun 18, 2004 | 11.37 | 11.46 | 11.20 | 11.23 | 454,342 | -0.17(-1.48%) |
Jun 17, 2004 | 11.68 | 11.68 | 11.18 | 11.40 | 541,100 | -0.35(-3.01%) |
Jun 16, 2004 | 11.97 | 11.97 | 11.76 | 11.76 | 155,956 | -0.32(-2.61%) |
Jun 15, 2004 | 11.88 | 12.10 | 11.88 | 12.07 | 205,383 | +0.25(+2.15%) |
Jun 14, 2004 | 12.09 | 12.09 | 11.77 | 11.82 | 237,251 | -0.31(-2.54%) |
Jun 10, 2004 | 12.14 | 12.30 | 12.09 | 12.12 | 191,726 | -0.02(-0.13%) |
Jun 09, 2004 | 12.29 | 12.29 | 11.96 | 12.14 | 143,729 | -0.13(-1.07%) |
Jun 08, 2004 | 12.31 | 12.35 | 12.19 | 12.27 | 215,529 | -0.05(-0.44%) |
Jun 07, 2004 | 12.11 | 12.39 | 12.03 | 12.32 | 219,041 | +0.20(+1.65%) |
Jun 04, 2004 | 11.99 | 12.15 | 11.96 | 12.12 | 166,752 | +0.27(+2.27%) |
Jun 03, 2004 | 11.99 | 12.05 | 11.68 | 11.86 | 253,900 | -0.29(-2.40%) |
Jun 02, 2004 | 12.25 | 12.25 | 12.02 | 12.15 | 197,839 | -0.15(-1.25%) |
Jun 01, 2004 | 12.07 | 12.30 | 12.04 | 12.30 | 272,371 | +0.12(+1.01%) |
May 28, 2004 | 12.20 | 12.22 | 12.12 | 12.18 | 153,355 | +0.09(+0.76%) |
May 27, 2004 | 11.99 | 12.22 | 11.99 | 12.09 | 246,486 | +0.10(+0.83%) |
May 26, 2004 | 11.83 | 12.03 | 11.76 | 11.99 | 242,324 | +0.19(+1.63%) |
May 25, 2004 | 11.60 | 11.79 | 11.43 | 11.79 | 356,267 | +0.22(+1.93%) |
May 24, 2004 | 11.32 | 11.69 | 11.32 | 11.57 | 383,322 | +0.25(+2.24%) |
May 21, 2004 | 11.36 | 11.47 | 11.22 | 11.32 | 228,796 | +0.03(+0.27%) |
May 20, 2004 | 11.53 | 11.53 | 11.20 | 11.29 | 275,232 | -0.22(-1.94%) |
May 19, 2004 | 11.57 | 11.77 | 11.42 | 11.51 | 369,925 | +0.11(+0.94%) |
May 18, 2004 | 11.53 | 11.53 | 11.16 | 11.40 | 486,990 | +0.40(+3.63%) |
May 17, 2004 | 11.01 | 11.12 | 10.80 | 11.00 | 384,363 | -0.06(-0.56%) |
May 14, 2004 | 11.09 | 11.27 | 10.97 | 11.06 | 642,556 | +0.05(+0.42%) |
May 13, 2004 | 10.91 | 11.12 | 10.80 | 11.02 | 260,014 | +0.06(+0.56%) |
May 12, 2004 | 10.93 | 10.97 | 10.62 | 10.96 | 301,377 | +0.05(+0.42%) |
May 11, 2004 | 10.81 | 11.09 | 10.81 | 10.91 | 332,594 | +0.06(+0.57%) |
May 10, 2004 | 11.15 | 11.15 | 10.67 | 10.85 | 401,662 | -0.38(-3.42%) |
May 07, 2004 | 11.19 | 11.50 | 11.11 | 11.23 | 274,972 | -0.02(-0.14%) |
May 06, 2004 | 11.35 | 11.35 | 11.02 | 11.25 | 483,088 | -0.18(-1.55%) |
May 05, 2004 | 11.41 | 11.53 | 11.34 | 11.42 | 367,714 | +0.09(+0.81%) |
May 04, 2004 | 11.26 | 11.42 | 11.15 | 11.33 | 454,992 | +0.33(+3.01%) |