Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.25 | 10.32 | 10.15 | 10.25 | 1,586,281 | +0.02(+0.21%) |
Jul 29, 2004 | 10.12 | 10.23 | 10.09 | 10.23 | 1,205,740 | +0.12(+1.15%) |
Jul 28, 2004 | 10.29 | 10.34 | 9.989 | 10.12 | 3,097,888 | -0.14(-1.33%) |
Jul 27, 2004 | 10.02 | 10.28 | 9.936 | 10.25 | 1,595,710 | +0.25(+2.49%) |
Jul 26, 2004 | 10.14 | 10.22 | 9.837 | 10.00 | 1,449,000 | -0.15(-1.46%) |
Jul 23, 2004 | 10.20 | 10.26 | 10.11 | 10.15 | 1,096,367 | -0.08(-0.82%) |
Jul 22, 2004 | 10.20 | 10.34 | 10.20 | 10.23 | 1,475,023 | -0.05(-0.46%) |
Jul 21, 2004 | 10.47 | 10.52 | 10.28 | 10.28 | 1,435,422 | -0.21(-2.00%) |
Jul 20, 2004 | 10.54 | 10.56 | 10.45 | 10.49 | 1,323,787 | -0.04(-0.39%) |
Jul 19, 2004 | 10.39 | 10.55 | 10.31 | 10.53 | 1,838,593 | +0.12(+1.16%) |
Jul 16, 2004 | 10.35 | 10.50 | 10.35 | 10.41 | 1,036,400 | +0.08(+0.73%) |
Jul 15, 2004 | 10.35 | 10.42 | 10.27 | 10.34 | 1,211,774 | -0.04(-0.42%) |
Jul 14, 2004 | 10.15 | 10.38 | 10.14 | 10.38 | 1,033,383 | +0.23(+2.26%) |
Jul 13, 2004 | 10.21 | 10.21 | 10.13 | 10.15 | 874,604 | -0.08(-0.82%) |
Jul 12, 2004 | 10.35 | 10.36 | 10.19 | 10.23 | 1,457,674 | -0.11(-1.09%) |
Jul 09, 2004 | 10.31 | 10.40 | 10.29 | 10.35 | 1,356,221 | +0.06(+0.63%) |
Jul 08, 2004 | 10.30 | 10.36 | 10.23 | 10.28 | 1,855,942 | -0.02(-0.23%) |
Jul 07, 2004 | 10.16 | 10.32 | 10.04 | 10.31 | 1,490,863 | +0.15(+1.45%) |
Jul 06, 2004 | 10.10 | 10.25 | 10.09 | 10.16 | 1,692,260 | +0.11(+1.14%) |
Jul 02, 2004 | 10.00 | 10.07 | 9.943 | 10.05 | 1,280,038 | +0.04(+0.42%) |
Jul 01, 2004 | 9.757 | 10.00 | 9.626 | 10.00 | 2,878,388 | +0.23(+2.37%) |
Jun 30, 2004 | 9.804 | 9.804 | 9.580 | 9.771 | 2,884,045 | +0.23(+2.42%) |
Jun 29, 2004 | 9.311 | 9.541 | 9.308 | 9.540 | 1,533,481 | +0.23(+2.48%) |
Jun 28, 2004 | 9.606 | 9.625 | 9.295 | 9.309 | 1,488,600 | -0.30(-3.08%) |
Jun 25, 2004 | 9.596 | 9.671 | 9.541 | 9.605 | 1,348,678 | +0.03(+0.26%) |
Jun 24, 2004 | 9.643 | 9.716 | 9.537 | 9.580 | 1,245,340 | -0.03(-0.34%) |
Jun 23, 2004 | 9.333 | 9.618 | 9.333 | 9.613 | 2,107,876 | +0.31(+3.33%) |
Jun 22, 2004 | 9.287 | 9.366 | 9.248 | 9.303 | 1,135,967 | -0.04(-0.45%) |
Jun 21, 2004 | 9.458 | 9.458 | 9.307 | 9.345 | 854,993 | -0.11(-1.19%) |
Jun 18, 2004 | 9.446 | 9.608 | 9.417 | 9.458 | 977,943 | -0.03(-0.28%) |
Jun 17, 2004 | 9.385 | 9.528 | 9.327 | 9.484 | 1,452,771 | +0.11(+1.19%) |
Jun 16, 2004 | 9.239 | 9.381 | 9.239 | 9.373 | 1,145,019 | +0.18(+1.93%) |
Jun 15, 2004 | 9.148 | 9.276 | 9.144 | 9.195 | 1,361,124 | +0.15(+1.64%) |
Jun 14, 2004 | 9.193 | 9.193 | 9.032 | 9.047 | 1,309,832 | -0.14(-1.57%) |
Jun 10, 2004 | 8.969 | 9.230 | 8.921 | 9.191 | 3,037,544 | +0.48(+5.46%) |
Jun 09, 2004 | 8.770 | 8.770 | 8.572 | 8.715 | 941,359 | -0.05(-0.62%) |
Jun 08, 2004 | 8.955 | 9.000 | 8.738 | 8.770 | 1,238,174 | -0.18(-2.01%) |
Jun 07, 2004 | 8.767 | 8.950 | 8.766 | 8.950 | 971,154 | +0.21(+2.37%) |
Jun 04, 2004 | 8.856 | 8.869 | 8.697 | 8.743 | 815,015 | -0.07(-0.84%) |
Jun 03, 2004 | 8.892 | 9.016 | 8.810 | 8.818 | 1,515,378 | -0.07(-0.83%) |
Jun 02, 2004 | 8.909 | 8.921 | 8.802 | 8.892 | 1,396,953 | +0.05(+0.57%) |
Jun 01, 2004 | 8.719 | 8.869 | 8.719 | 8.841 | 1,574,967 | +0.19(+2.19%) |
May 28, 2004 | 8.562 | 8.701 | 8.562 | 8.652 | 910,810 | +0.09(+1.05%) |
May 27, 2004 | 8.684 | 8.742 | 8.515 | 8.562 | 1,462,954 | -0.10(-1.18%) |
May 26, 2004 | 8.784 | 8.823 | 8.637 | 8.664 | 1,965,314 | -0.12(-1.36%) |
May 25, 2004 | 8.753 | 8.856 | 8.719 | 8.783 | 1,556,487 | +0.07(+0.84%) |
May 24, 2004 | 8.525 | 8.730 | 8.501 | 8.710 | 1,390,919 | +0.26(+3.03%) |
May 21, 2004 | 8.591 | 8.603 | 8.408 | 8.454 | 815,769 | -0.09(-1.10%) |
May 20, 2004 | 8.525 | 8.704 | 8.518 | 8.548 | 1,464,085 | +0.04(+0.42%) |
May 19, 2004 | 8.645 | 8.685 | 8.509 | 8.513 | 1,245,717 | -0.10(-1.15%) |
May 18, 2004 | 8.710 | 8.711 | 8.546 | 8.612 | 1,538,384 | -0.12(-1.35%) |
May 17, 2004 | 8.755 | 8.873 | 8.705 | 8.730 | 1,783,906 | -0.03(-0.29%) |
May 14, 2004 | 8.730 | 8.902 | 8.730 | 8.755 | 2,233,843 | -0.17(-1.89%) |
May 13, 2004 | 8.869 | 8.966 | 8.837 | 8.924 | 1,380,359 | +0.03(+0.30%) |
May 12, 2004 | 8.852 | 8.949 | 8.757 | 8.897 | 1,801,632 | +0.05(+0.51%) |
May 11, 2004 | 8.690 | 8.856 | 8.690 | 8.852 | 1,269,855 | +0.22(+2.57%) |
May 10, 2004 | 8.803 | 8.803 | 8.485 | 8.631 | 2,414,497 | -0.23(-2.54%) |
May 07, 2004 | 9.166 | 9.236 | 8.856 | 8.856 | 1,972,103 | -0.31(-3.38%) |
May 06, 2004 | 9.279 | 9.380 | 9.050 | 9.166 | 1,749,963 | -0.11(-1.20%) |
May 05, 2004 | 9.084 | 9.279 | 9.075 | 9.278 | 4,319,845 | +0.20(+2.24%) |
May 04, 2004 | 9.307 | 9.388 | 9.042 | 9.075 | 3,775,999 | -0.23(-2.49%) |