Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.794 | 10.16 | 9.763 | 9.763 | 566,773 | +0.15(+1.56%) |
Jul 29, 2004 | 9.726 | 9.840 | 9.613 | 9.613 | 409,311 | -0.18(-1.85%) |
Jul 28, 2004 | 9.432 | 9.881 | 9.364 | 9.794 | 392,330 | +0.36(+3.85%) |
Jul 27, 2004 | 9.332 | 9.486 | 9.005 | 9.432 | 612,203 | +0.02(+0.24%) |
Jul 26, 2004 | 9.069 | 9.472 | 9.069 | 9.409 | 1,392,233 | +0.28(+3.08%) |
Jul 23, 2004 | 9.296 | 9.318 | 9.092 | 9.128 | 1,741,780 | -0.43(-4.51%) |
Jul 22, 2004 | 9.749 | 9.767 | 9.427 | 9.559 | 907,940 | -0.10(-1.03%) |
Jul 21, 2004 | 10.23 | 10.30 | 9.618 | 9.658 | 997,477 | -0.66(-6.37%) |
Jul 20, 2004 | 10.48 | 10.48 | 10.20 | 10.32 | 560,819 | -0.24(-2.23%) |
Jul 19, 2004 | 10.61 | 10.61 | 10.29 | 10.55 | 521,122 | -0.04(-0.39%) |
Jul 16, 2004 | 10.58 | 10.76 | 10.54 | 10.59 | 298,383 | +0.06(+0.60%) |
Jul 15, 2004 | 10.32 | 10.57 | 10.25 | 10.53 | 524,210 | +0.09(+0.87%) |
Jul 14, 2004 | 10.57 | 10.63 | 10.39 | 10.44 | 339,181 | -0.09(-0.86%) |
Jul 13, 2004 | 10.30 | 10.53 | 10.20 | 10.53 | 460,696 | +0.00(+0.04%) |
Jul 12, 2004 | 10.72 | 10.72 | 10.43 | 10.52 | 404,460 | -0.09(-0.81%) |
Jul 09, 2004 | 10.61 | 10.67 | 10.21 | 10.61 | 618,599 | +0.00(+0.00%) |
Jul 08, 2004 | 10.35 | 10.63 | 10.18 | 10.61 | 613,747 | +0.33(+3.17%) |
Jul 07, 2004 | 9.976 | 10.31 | 9.976 | 10.28 | 626,097 | +0.45(+4.61%) |
Jul 06, 2004 | 9.976 | 10.08 | 9.563 | 9.831 | 553,541 | -0.15(-1.45%) |
Jul 02, 2004 | 9.998 | 10.08 | 9.871 | 9.976 | 430,703 | +0.08(+0.78%) |
Jul 01, 2004 | 10.05 | 10.07 | 9.853 | 9.899 | 886,768 | -0.12(-1.22%) |
Jun 30, 2004 | 9.831 | 10.06 | 9.831 | 10.02 | 1,000,785 | +0.25(+2.55%) |
Jun 29, 2004 | 9.908 | 9.908 | 9.622 | 9.772 | 584,416 | -0.07(-0.74%) |
Jun 28, 2004 | 9.862 | 10.04 | 9.817 | 9.844 | 610,880 | -0.02(-0.18%) |
Jun 25, 2004 | 10.08 | 10.11 | 9.862 | 9.862 | 262,435 | -0.18(-1.76%) |
Jun 24, 2004 | 9.930 | 10.27 | 9.930 | 10.04 | 512,742 | +0.37(+3.85%) |
Jun 23, 2004 | 9.608 | 9.749 | 9.486 | 9.667 | 308,748 | -0.01(-0.09%) |
Jun 22, 2004 | 9.550 | 9.708 | 9.509 | 9.677 | 245,895 | +0.07(+0.71%) |
Jun 21, 2004 | 9.645 | 9.731 | 9.454 | 9.608 | 490,027 | -0.04(-0.38%) |
Jun 18, 2004 | 9.341 | 9.681 | 9.341 | 9.645 | 633,815 | +0.54(+5.87%) |
Jun 17, 2004 | 9.250 | 9.327 | 8.946 | 9.110 | 1,609,019 | -0.06(-0.69%) |
Jun 16, 2004 | 9.296 | 9.355 | 9.105 | 9.173 | 984,245 | -0.16(-1.75%) |
Jun 15, 2004 | 9.345 | 9.477 | 9.291 | 9.336 | 909,483 | +0.02(+0.24%) |
Jun 14, 2004 | 9.658 | 9.658 | 9.123 | 9.314 | 739,010 | -0.42(-4.33%) |
Jun 10, 2004 | 9.545 | 9.813 | 9.540 | 9.735 | 547,145 | +0.30(+3.22%) |
Jun 09, 2004 | 10.23 | 10.23 | 9.296 | 9.432 | 802,745 | -0.97(-9.37%) |
Jun 08, 2004 | 10.60 | 10.60 | 10.13 | 10.41 | 404,239 | -0.10(-0.99%) |
Jun 07, 2004 | 10.61 | 10.75 | 10.50 | 10.51 | 356,383 | +0.01(+0.09%) |
Jun 04, 2004 | 9.976 | 10.60 | 9.976 | 10.50 | 645,504 | +0.41(+4.04%) |
Jun 03, 2004 | 10.52 | 10.52 | 10.01 | 10.09 | 404,901 | -0.32(-3.05%) |
Jun 02, 2004 | 10.32 | 10.57 | 10.14 | 10.41 | 393,874 | +0.06(+0.61%) |
Jun 01, 2004 | 10.70 | 10.78 | 10.20 | 10.35 | 325,067 | -0.28(-2.60%) |
May 28, 2004 | 10.59 | 10.69 | 10.45 | 10.62 | 322,200 | +0.09(+0.86%) |
May 27, 2004 | 10.61 | 10.86 | 10.53 | 10.53 | 494,217 | +0.06(+0.56%) |
May 26, 2004 | 10.64 | 10.72 | 10.38 | 10.47 | 543,837 | -0.11(-1.07%) |
May 25, 2004 | 10.52 | 10.80 | 10.48 | 10.59 | 846,852 | +0.15(+1.43%) |
May 24, 2004 | 10.43 | 10.65 | 10.21 | 10.44 | 685,862 | +0.02(+0.17%) |
May 21, 2004 | 10.09 | 10.43 | 10.06 | 10.42 | 1,307,989 | +0.69(+7.13%) |
May 20, 2004 | 9.794 | 9.803 | 9.577 | 9.726 | 624,994 | -0.07(-0.69%) |
May 19, 2004 | 9.477 | 10.12 | 9.445 | 9.794 | 1,610,342 | +0.57(+6.14%) |
May 18, 2004 | 9.024 | 9.228 | 8.856 | 9.228 | 1,039,599 | +0.20(+2.26%) |
May 17, 2004 | 9.182 | 9.658 | 8.942 | 9.024 | 1,193,752 | -0.05(-0.50%) |
May 14, 2004 | 9.005 | 9.178 | 8.978 | 9.069 | 1,339,967 | +0.00(+0.00%) |
May 13, 2004 | 9.214 | 9.309 | 9.001 | 9.069 | 500,392 | -0.14(-1.53%) |
May 12, 2004 | 9.590 | 9.767 | 8.983 | 9.209 | 1,065,622 | -0.19(-2.03%) |
May 11, 2004 | 9.309 | 9.423 | 9.087 | 9.400 | 602,720 | +0.09(+0.97%) |
May 10, 2004 | 8.502 | 9.400 | 8.439 | 9.309 | 1,546,387 | +0.29(+3.17%) |
May 07, 2004 | 9.704 | 9.704 | 8.978 | 9.024 | 933,081 | -0.72(-7.36%) |
May 06, 2004 | 9.998 | 10.04 | 9.663 | 9.740 | 506,126 | -0.23(-2.27%) |
May 05, 2004 | 10.36 | 10.42 | 9.840 | 9.967 | 877,065 | -0.28(-2.74%) |
May 04, 2004 | 10.07 | 10.29 | 10.05 | 10.25 | 1,239,403 | +0.41(+4.15%) |