Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.52 | 11.64 | 11.49 | 11.59 | 204,341 | +0.03(+0.28%) |
Jul 29, 2004 | 11.51 | 11.58 | 11.39 | 11.56 | 445,231 | +0.06(+0.57%) |
Jul 28, 2004 | 11.48 | 11.51 | 11.24 | 11.49 | 418,096 | +0.01(+0.06%) |
Jul 27, 2004 | 11.26 | 11.50 | 11.21 | 11.48 | 370,656 | +0.22(+1.99%) |
Jul 26, 2004 | 11.18 | 11.30 | 11.12 | 11.26 | 1,056,408 | +0.15(+1.33%) |
Jul 23, 2004 | 11.21 | 11.33 | 11.04 | 11.11 | 730,976 | -0.14(-1.22%) |
Jul 22, 2004 | 11.62 | 11.63 | 11.09 | 11.25 | 311,403 | -0.08(-0.73%) |
Jul 21, 2004 | 11.81 | 11.84 | 11.33 | 11.33 | 347,029 | -0.42(-3.59%) |
Jul 20, 2004 | 11.57 | 11.81 | 11.52 | 11.76 | 390,038 | +0.17(+1.46%) |
Jul 19, 2004 | 11.68 | 11.70 | 11.54 | 11.59 | 234,613 | -0.05(-0.46%) |
Jul 16, 2004 | 11.80 | 11.85 | 11.64 | 11.64 | 523,866 | -0.12(-1.01%) |
Jul 15, 2004 | 11.64 | 11.80 | 11.63 | 11.76 | 179,052 | +0.14(+1.24%) |
Jul 14, 2004 | 11.76 | 11.84 | 11.60 | 11.61 | 237,198 | -0.18(-1.53%) |
Jul 13, 2004 | 11.67 | 11.85 | 11.67 | 11.80 | 174,252 | +0.11(+0.93%) |
Jul 12, 2004 | 11.76 | 11.82 | 11.61 | 11.69 | 197,326 | -0.09(-0.77%) |
Jul 09, 2004 | 11.55 | 11.84 | 11.55 | 11.78 | 177,944 | +0.26(+2.26%) |
Jul 08, 2004 | 11.84 | 11.85 | 11.51 | 11.52 | 288,883 | -0.32(-2.69%) |
Jul 07, 2004 | 11.90 | 11.94 | 11.81 | 11.84 | 551,370 | -0.05(-0.39%) |
Jul 06, 2004 | 11.90 | 11.94 | 11.85 | 11.88 | 691,289 | -0.02(-0.15%) |
Jul 02, 2004 | 12.09 | 12.13 | 11.89 | 11.90 | 202,679 | -0.15(-1.26%) |
Jul 01, 2004 | 12.41 | 12.53 | 12.05 | 12.05 | 411,451 | -0.35(-2.85%) |
Jun 30, 2004 | 12.22 | 12.42 | 12.21 | 12.41 | 320,079 | +0.17(+1.36%) |
Jun 29, 2004 | 12.06 | 12.26 | 11.99 | 12.24 | 457,044 | +0.18(+1.47%) |
Jun 28, 2004 | 12.02 | 12.10 | 11.86 | 12.06 | 488,425 | +0.14(+1.15%) |
Jun 25, 2004 | 11.98 | 12.09 | 11.85 | 11.93 | 516,667 | -0.05(-0.42%) |
Jun 24, 2004 | 11.94 | 12.06 | 11.90 | 11.98 | 292,575 | -0.05(-0.42%) |
Jun 23, 2004 | 11.92 | 12.15 | 11.66 | 12.03 | 268,393 | +0.09(+0.79%) |
Jun 22, 2004 | 11.73 | 11.97 | 11.59 | 11.93 | 470,335 | +0.17(+1.41%) |
Jun 21, 2004 | 12.06 | 12.12 | 11.73 | 11.77 | 592,718 | -0.44(-3.61%) |
Jun 18, 2004 | 11.73 | 12.27 | 11.72 | 12.21 | 1,111,047 | +0.56(+4.81%) |
Jun 17, 2004 | 11.74 | 11.75 | 11.60 | 11.65 | 429,171 | -0.08(-0.68%) |
Jun 16, 2004 | 11.79 | 11.81 | 11.59 | 11.73 | 441,170 | -0.01(-0.09%) |
Jun 15, 2004 | 11.80 | 11.95 | 11.69 | 11.74 | 655,294 | +0.03(+0.28%) |
Jun 14, 2004 | 11.74 | 11.79 | 11.69 | 11.71 | 653,264 | -0.12(-1.04%) |
Jun 10, 2004 | 11.77 | 11.92 | 11.72 | 11.83 | 341,860 | +0.08(+0.71%) |
Jun 09, 2004 | 11.92 | 12.01 | 11.74 | 11.74 | 264,517 | -0.17(-1.43%) |
Jun 08, 2004 | 11.90 | 11.97 | 11.79 | 11.91 | 342,229 | -0.08(-0.63%) |
Jun 07, 2004 | 11.67 | 12.00 | 11.61 | 11.99 | 183,851 | +0.45(+3.91%) |
Jun 04, 2004 | 11.69 | 11.71 | 11.49 | 11.54 | 223,169 | +0.00(+0.03%) |
Jun 03, 2004 | 11.74 | 11.77 | 11.53 | 11.54 | 284,453 | -0.20(-1.72%) |
Jun 02, 2004 | 11.59 | 11.79 | 11.56 | 11.74 | 393,176 | +0.15(+1.28%) |
Jun 01, 2004 | 11.39 | 11.62 | 11.30 | 11.59 | 476,057 | +3.93(+51.37%) |
May 28, 2004 | 7.568 | 7.681 | 7.562 | 7.657 | 325,063 | +0.05(+0.63%) |
May 27, 2004 | 7.496 | 7.623 | 7.496 | 7.608 | 269,686 | +0.13(+1.67%) |
May 26, 2004 | 7.641 | 7.641 | 7.430 | 7.483 | 348,321 | -0.18(-2.37%) |
May 25, 2004 | 7.320 | 7.674 | 7.320 | 7.665 | 577,859 | +0.35(+4.71%) |
May 24, 2004 | 7.223 | 7.320 | 7.222 | 7.320 | 491,194 | +0.10(+1.33%) |
May 21, 2004 | 7.207 | 7.223 | 7.157 | 7.223 | 189,943 | +0.04(+0.60%) |
May 20, 2004 | 7.111 | 7.220 | 7.071 | 7.180 | 170,838 | +0.07(+0.97%) |
May 19, 2004 | 7.183 | 7.336 | 7.087 | 7.111 | 303,189 | -0.03(-0.45%) |
May 18, 2004 | 7.124 | 7.167 | 7.116 | 7.143 | 377,394 | +0.04(+0.59%) |
May 17, 2004 | 7.287 | 7.287 | 7.079 | 7.101 | 264,425 | -0.21(-2.90%) |
May 14, 2004 | 7.287 | 7.445 | 7.220 | 7.313 | 372,964 | +0.01(+0.13%) |
May 13, 2004 | 7.364 | 7.398 | 7.255 | 7.303 | 219,292 | -0.06(-0.83%) |
May 12, 2004 | 7.271 | 7.387 | 7.103 | 7.364 | 278,269 | +0.08(+1.06%) |
May 11, 2004 | 7.263 | 7.336 | 7.215 | 7.287 | 263,317 | +0.06(+0.78%) |
May 10, 2004 | 7.287 | 7.368 | 7.175 | 7.231 | 438,585 | -0.06(-0.86%) |
May 07, 2004 | 7.530 | 7.568 | 7.292 | 7.294 | 409,236 | -0.24(-3.13%) |
May 06, 2004 | 7.570 | 7.592 | 7.528 | 7.530 | 492,855 | -0.04(-0.51%) |
May 05, 2004 | 7.629 | 7.629 | 7.552 | 7.568 | 472,919 | -0.07(-0.90%) |
May 04, 2004 | 7.663 | 7.679 | 7.594 | 7.637 | 416,711 | -0.01(-0.17%) |