Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.846 | 9.914 | 9.829 | 9.901 | 72,328 | +0.05(+0.55%) |
Jul 29, 2004 | 9.819 | 9.846 | 9.710 | 9.846 | 94,673 | +0.04(+0.38%) |
Jul 28, 2004 | 9.846 | 9.846 | 9.714 | 9.809 | 78,796 | -0.03(-0.28%) |
Jul 27, 2004 | 9.744 | 9.843 | 9.744 | 9.836 | 77,914 | +0.12(+1.23%) |
Jul 26, 2004 | 9.761 | 9.812 | 9.697 | 9.717 | 76,150 | -0.10(-0.97%) |
Jul 23, 2004 | 9.863 | 9.863 | 9.778 | 9.812 | 41,162 | -0.07(-0.69%) |
Jul 22, 2004 | 9.874 | 9.894 | 9.812 | 9.880 | 40,868 | -0.03(-0.34%) |
Jul 21, 2004 | 10.01 | 10.05 | 9.914 | 9.914 | 60,861 | -0.10(-0.99%) |
Jul 20, 2004 | 9.952 | 10.01 | 9.904 | 10.01 | 84,089 | +0.05(+0.48%) |
Jul 19, 2004 | 9.982 | 10.03 | 9.892 | 9.965 | 80,267 | -0.01(-0.10%) |
Jul 16, 2004 | 10.03 | 10.04 | 9.969 | 9.976 | 48,807 | -0.04(-0.44%) |
Jul 15, 2004 | 10.04 | 10.06 | 10.01 | 10.02 | 38,222 | -0.01(-0.10%) |
Jul 14, 2004 | 10.05 | 10.08 | 10.02 | 10.03 | 42,926 | -0.04(-0.37%) |
Jul 13, 2004 | 10.12 | 10.12 | 10.07 | 10.07 | 41,456 | -0.01(-0.13%) |
Jul 12, 2004 | 10.03 | 10.08 | 9.982 | 10.08 | 58,803 | +0.03(+0.30%) |
Jul 09, 2004 | 10.13 | 10.14 | 10.04 | 10.05 | 66,742 | -0.09(-0.84%) |
Jul 08, 2004 | 10.18 | 10.18 | 10.14 | 10.14 | 25,285 | -0.06(-0.63%) |
Jul 07, 2004 | 10.17 | 10.20 | 10.15 | 10.20 | 30,577 | +0.03(+0.33%) |
Jul 06, 2004 | 10.17 | 10.18 | 10.14 | 10.17 | 44,102 | -0.03(-0.33%) |
Jul 02, 2004 | 10.15 | 10.21 | 10.13 | 10.20 | 36,752 | +0.01(+0.13%) |
Jul 01, 2004 | 10.24 | 10.24 | 10.17 | 10.19 | 76,738 | -0.06(-0.63%) |
Jun 30, 2004 | 10.26 | 10.26 | 10.20 | 10.25 | 22,345 | -0.03(-0.33%) |
Jun 29, 2004 | 10.14 | 10.29 | 10.14 | 10.29 | 75,562 | +0.02(+0.20%) |
Jun 28, 2004 | 10.27 | 10.31 | 10.25 | 10.26 | 52,923 | -0.02(-0.17%) |
Jun 25, 2004 | 10.31 | 10.34 | 10.28 | 10.28 | 46,748 | -0.08(-0.75%) |
Jun 24, 2004 | 10.25 | 10.36 | 10.25 | 10.36 | 88,205 | +0.11(+1.03%) |
Jun 23, 2004 | 10.20 | 10.26 | 10.20 | 10.25 | 64,390 | +0.01(+0.13%) |
Jun 22, 2004 | 10.25 | 10.26 | 10.22 | 10.24 | 25,579 | -0.01(-0.07%) |
Jun 21, 2004 | 10.27 | 10.29 | 10.25 | 10.25 | 38,810 | -0.05(-0.53%) |
Jun 18, 2004 | 10.22 | 10.30 | 10.22 | 10.30 | 30,283 | +0.08(+0.76%) |
Jun 17, 2004 | 10.23 | 10.27 | 10.21 | 10.22 | 55,275 | -0.01(-0.13%) |
Jun 16, 2004 | 10.21 | 10.24 | 10.19 | 10.24 | 36,752 | +0.03(+0.30%) |
Jun 15, 2004 | 10.29 | 10.31 | 10.21 | 10.21 | 37,928 | -0.04(-0.37%) |
Jun 14, 2004 | 10.22 | 10.26 | 10.22 | 10.24 | 50,865 | -0.06(-0.63%) |
Jun 10, 2004 | 10.29 | 10.32 | 10.29 | 10.31 | 26,461 | +0.02(+0.17%) |
Jun 09, 2004 | 10.34 | 10.34 | 10.29 | 10.29 | 45,278 | -0.08(-0.79%) |
Jun 08, 2004 | 10.35 | 10.38 | 10.34 | 10.37 | 32,048 | +0.01(+0.13%) |
Jun 07, 2004 | 10.29 | 10.41 | 10.29 | 10.36 | 58,215 | +0.05(+0.46%) |
Jun 04, 2004 | 10.26 | 10.33 | 10.26 | 10.31 | 54,099 | +0.05(+0.46%) |
Jun 03, 2004 | 10.23 | 10.28 | 10.23 | 10.26 | 59,979 | +0.04(+0.37%) |
Jun 02, 2004 | 10.19 | 10.23 | 10.15 | 10.23 | 57,333 | +0.03(+0.30%) |
Jun 01, 2004 | 10.15 | 10.20 | 10.15 | 10.20 | 59,979 | +0.03(+0.27%) |
May 28, 2004 | 10.14 | 10.20 | 10.14 | 10.17 | 63,801 | +0.01(+0.10%) |
May 27, 2004 | 10.12 | 10.19 | 10.12 | 10.16 | 31,165 | +0.04(+0.37%) |
May 26, 2004 | 10.08 | 10.15 | 10.05 | 10.12 | 49,101 | +0.04(+0.44%) |
May 25, 2004 | 10.07 | 10.08 | 10.04 | 10.08 | 166,120 | -0.01(-0.13%) |
May 24, 2004 | 10.07 | 10.12 | 10.07 | 10.09 | 45,572 | +0.04(+0.37%) |
May 21, 2004 | 10.04 | 10.10 | 10.04 | 10.05 | 24,403 | +0.02(+0.20%) |
May 20, 2004 | 10.05 | 10.09 | 10.02 | 10.03 | 28,813 | -0.03(-0.34%) |
May 19, 2004 | 10.08 | 10.22 | 10.05 | 10.07 | 42,926 | +0.00(+0.00%) |
May 18, 2004 | 10.03 | 10.11 | 10.03 | 10.07 | 52,041 | +0.00(+0.03%) |
May 17, 2004 | 10.01 | 10.06 | 10.01 | 10.06 | 143,186 | -0.03(-0.34%) |
May 14, 2004 | 10.10 | 10.12 | 10.08 | 10.10 | 40,868 | -0.03(-0.34%) |
May 13, 2004 | 10.08 | 10.13 | 10.07 | 10.13 | 51,159 | +0.03(+0.30%) |
May 12, 2004 | 10.08 | 10.12 | 10.02 | 10.10 | 114,079 | +0.03(+0.30%) |
May 11, 2004 | 10.07 | 10.12 | 10.04 | 10.07 | 49,983 | +0.07(+0.68%) |
May 10, 2004 | 10.19 | 10.19 | 9.965 | 10.00 | 86,147 | -0.19(-1.84%) |
May 07, 2004 | 10.22 | 10.25 | 10.18 | 10.19 | 84,089 | -0.08(-0.80%) |
May 06, 2004 | 10.37 | 10.38 | 10.27 | 10.27 | 44,984 | -0.12(-1.11%) |
May 05, 2004 | 10.34 | 10.40 | 10.34 | 10.39 | 34,694 | +0.01(+0.13%) |
May 04, 2004 | 10.22 | 10.37 | 10.22 | 10.37 | 70,858 | +0.01(+0.10%) |