Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.666 | 9.863 | 9.409 | 9.715 | 310,368 | -0.02(-0.20%) |
Jul 29, 2004 | 9.311 | 9.774 | 9.203 | 9.735 | 350,763 | +0.62(+6.81%) |
Jul 28, 2004 | 9.074 | 9.409 | 8.887 | 9.114 | 612,516 | -0.10(-1.07%) |
Jul 27, 2004 | 8.730 | 9.331 | 8.730 | 9.212 | 584,503 | +0.39(+4.47%) |
Jul 26, 2004 | 8.769 | 8.996 | 8.611 | 8.818 | 854,680 | +0.17(+1.94%) |
Jul 23, 2004 | 8.868 | 8.966 | 8.424 | 8.651 | 760,494 | -0.18(-2.01%) |
Jul 22, 2004 | 8.473 | 8.966 | 7.794 | 8.828 | 2,708,367 | -2.12(-19.35%) |
Jul 21, 2004 | 12.55 | 13.02 | 10.95 | 10.95 | 1,098,165 | -1.67(-13.20%) |
Jul 20, 2004 | 12.15 | 12.66 | 12.14 | 12.61 | 352,082 | +0.38(+3.14%) |
Jul 19, 2004 | 12.24 | 12.37 | 11.90 | 12.23 | 465,552 | +0.08(+0.65%) |
Jul 16, 2004 | 12.53 | 12.72 | 12.12 | 12.15 | 318,691 | -0.34(-2.76%) |
Jul 15, 2004 | 12.54 | 12.68 | 12.34 | 12.49 | 279,514 | +0.26(+2.09%) |
Jul 14, 2004 | 11.99 | 12.49 | 11.95 | 12.24 | 386,692 | -0.22(-1.74%) |
Jul 13, 2004 | 12.73 | 13.08 | 12.43 | 12.45 | 453,881 | -0.35(-2.77%) |
Jul 12, 2004 | 13.25 | 13.70 | 12.25 | 12.81 | 889,087 | -0.98(-7.08%) |
Jul 09, 2004 | 13.79 | 14.06 | 13.57 | 13.78 | 205,626 | +0.21(+1.52%) |
Jul 08, 2004 | 13.79 | 13.82 | 13.45 | 13.58 | 317,473 | -0.18(-1.29%) |
Jul 07, 2004 | 13.74 | 14.36 | 13.73 | 13.75 | 429,522 | -0.08(-0.57%) |
Jul 06, 2004 | 14.83 | 14.85 | 13.70 | 13.83 | 431,958 | -1.06(-7.14%) |
Jul 02, 2004 | 15.27 | 15.27 | 14.75 | 14.90 | 432,262 | -0.20(-1.31%) |
Jul 01, 2004 | 15.34 | 15.49 | 14.96 | 15.09 | 451,445 | -0.39(-2.54%) |
Jun 30, 2004 | 15.12 | 15.54 | 15.00 | 15.49 | 394,608 | +0.41(+2.74%) |
Jun 29, 2004 | 14.58 | 15.07 | 14.58 | 15.07 | 244,600 | +0.40(+2.75%) |
Jun 28, 2004 | 14.86 | 14.94 | 14.58 | 14.67 | 208,671 | -0.09(-0.60%) |
Jun 25, 2004 | 14.26 | 14.82 | 14.21 | 14.76 | 442,818 | +0.46(+3.24%) |
Jun 24, 2004 | 14.55 | 15.03 | 14.30 | 14.30 | 364,667 | -0.15(-1.02%) |
Jun 23, 2004 | 14.04 | 14.52 | 14.01 | 14.44 | 285,705 | +0.36(+2.59%) |
Jun 22, 2004 | 13.80 | 14.16 | 13.73 | 14.08 | 384,459 | +0.29(+2.07%) |
Jun 21, 2004 | 13.97 | 14.30 | 13.79 | 13.79 | 126,055 | -0.17(-1.20%) |
Jun 18, 2004 | 13.92 | 14.39 | 13.80 | 13.96 | 277,586 | -0.15(-1.05%) |
Jun 17, 2004 | 14.44 | 14.44 | 13.89 | 14.11 | 263,173 | -0.32(-2.19%) |
Jun 16, 2004 | 14.51 | 14.69 | 14.33 | 14.42 | 218,110 | -0.17(-1.15%) |
Jun 15, 2004 | 14.55 | 14.78 | 14.39 | 14.59 | 217,603 | +0.14(+0.95%) |
Jun 14, 2004 | 14.81 | 15.03 | 14.23 | 14.45 | 405,265 | -0.61(-4.05%) |
Jun 10, 2004 | 15.45 | 15.74 | 14.99 | 15.06 | 363,348 | -0.36(-2.36%) |
Jun 09, 2004 | 15.54 | 15.74 | 15.35 | 15.43 | 386,996 | -0.16(-1.01%) |
Jun 08, 2004 | 15.64 | 15.83 | 15.27 | 15.59 | 283,472 | +0.11(+0.70%) |
Jun 07, 2004 | 15.37 | 15.63 | 15.21 | 15.48 | 208,976 | +0.46(+3.08%) |
Jun 04, 2004 | 14.88 | 15.27 | 14.68 | 15.02 | 390,751 | +0.72(+5.03%) |
Jun 03, 2004 | 14.89 | 14.89 | 14.29 | 14.30 | 307,222 | -0.43(-2.94%) |
Jun 02, 2004 | 14.99 | 15.12 | 14.56 | 14.73 | 296,971 | -0.42(-2.80%) |
Jun 01, 2004 | 14.98 | 15.16 | 14.87 | 15.15 | 277,890 | +0.08(+0.52%) |
May 28, 2004 | 14.63 | 15.17 | 14.63 | 15.07 | 268,451 | +0.39(+2.68%) |
May 27, 2004 | 14.94 | 15.17 | 14.41 | 14.68 | 308,237 | -0.27(-1.78%) |
May 26, 2004 | 14.28 | 15.11 | 13.80 | 14.95 | 658,594 | +0.78(+5.49%) |
May 25, 2004 | 13.65 | 14.29 | 13.44 | 14.17 | 522,592 | +0.45(+3.30%) |
May 24, 2004 | 13.62 | 13.92 | 13.48 | 13.72 | 315,138 | +0.23(+1.68%) |
May 21, 2004 | 13.54 | 13.64 | 13.19 | 13.49 | 397,551 | +0.15(+1.11%) |
May 20, 2004 | 13.67 | 13.76 | 13.16 | 13.34 | 283,675 | -0.27(-1.95%) |
May 19, 2004 | 13.74 | 14.07 | 13.33 | 13.61 | 559,840 | +0.28(+2.07%) |
May 18, 2004 | 12.96 | 13.34 | 12.67 | 13.33 | 510,007 | +0.65(+5.13%) |
May 17, 2004 | 12.50 | 13.05 | 12.10 | 12.68 | 494,783 | +0.04(+0.31%) |
May 14, 2004 | 13.40 | 13.40 | 12.57 | 12.64 | 525,028 | -0.49(-3.75%) |
May 13, 2004 | 13.47 | 13.58 | 13.03 | 13.13 | 426,985 | -0.25(-1.84%) |
May 12, 2004 | 13.99 | 13.99 | 12.84 | 13.38 | 616,170 | -0.62(-4.43%) |
May 11, 2004 | 13.57 | 14.01 | 13.41 | 14.00 | 266,015 | +0.64(+4.79%) |
May 10, 2004 | 13.32 | 13.56 | 12.90 | 13.36 | 318,488 | -0.22(-1.60%) |
May 07, 2004 | 13.71 | 14.36 | 13.44 | 13.58 | 816,316 | -0.28(-1.99%) |
May 06, 2004 | 14.22 | 14.22 | 13.67 | 13.85 | 399,784 | -0.34(-2.36%) |
May 05, 2004 | 13.81 | 14.37 | 13.56 | 14.19 | 701,424 | +0.33(+2.35%) |
May 04, 2004 | 13.39 | 13.94 | 13.35 | 13.86 | 419,576 | +0.53(+3.99%) |