Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.18 | 16.31 | 15.93 | 16.18 | 40,710 | -0.17(-1.02%) |
Jul 29, 2004 | 15.83 | 16.39 | 15.74 | 16.34 | 90,078 | +0.63(+4.00%) |
Jul 28, 2004 | 15.26 | 16.31 | 14.97 | 15.72 | 85,165 | +0.14(+0.88%) |
Jul 27, 2004 | 15.60 | 15.60 | 15.22 | 15.58 | 68,319 | +0.22(+1.42%) |
Jul 26, 2004 | 15.25 | 15.51 | 15.22 | 15.36 | 95,226 | +0.00(+0.00%) |
Jul 23, 2004 | 16.24 | 16.24 | 15.36 | 15.36 | 72,764 | -0.75(-4.64%) |
Jul 22, 2004 | 15.57 | 16.32 | 15.50 | 16.11 | 152,081 | +0.53(+3.40%) |
Jul 21, 2004 | 16.45 | 16.93 | 15.36 | 15.58 | 250,582 | -1.09(-6.51%) |
Jul 20, 2004 | 16.24 | 16.67 | 16.09 | 16.66 | 156,994 | +0.49(+3.01%) |
Jul 19, 2004 | 15.30 | 16.21 | 15.22 | 16.18 | 95,694 | +0.88(+5.73%) |
Jul 16, 2004 | 16.16 | 16.16 | 15.25 | 15.30 | 33,925 | -0.78(-4.84%) |
Jul 15, 2004 | 15.56 | 16.43 | 15.02 | 16.08 | 111,136 | +0.73(+4.76%) |
Jul 14, 2004 | 15.73 | 16.32 | 15.35 | 15.35 | 75,572 | -0.43(-2.74%) |
Jul 13, 2004 | 15.73 | 16.43 | 15.34 | 15.78 | 60,130 | +0.22(+1.40%) |
Jul 12, 2004 | 16.01 | 16.01 | 15.09 | 15.56 | 195,131 | -0.15(-0.93%) |
Jul 09, 2004 | 15.48 | 15.98 | 14.98 | 15.71 | 99,671 | +0.75(+5.00%) |
Jul 08, 2004 | 15.48 | 15.79 | 14.96 | 14.96 | 78,146 | -0.64(-4.08%) |
Jul 07, 2004 | 16.11 | 16.11 | 15.43 | 15.60 | 68,553 | -0.06(-0.35%) |
Jul 06, 2004 | 15.60 | 16.24 | 15.19 | 15.65 | 89,376 | -0.00(-0.03%) |
Jul 02, 2004 | 17.04 | 17.15 | 15.61 | 15.66 | 102,947 | -1.26(-7.45%) |
Jul 01, 2004 | 16.19 | 17.20 | 15.90 | 16.92 | 165,417 | +0.74(+4.54%) |
Jun 30, 2004 | 16.20 | 16.20 | 15.66 | 16.18 | 94,290 | +0.29(+1.83%) |
Jun 29, 2004 | 15.65 | 15.94 | 15.60 | 15.89 | 128,215 | +0.18(+1.17%) |
Jun 28, 2004 | 15.60 | 16.05 | 15.31 | 15.71 | 126,110 | +0.37(+2.40%) |
Jun 25, 2004 | 15.54 | 16.00 | 15.16 | 15.34 | 494,380 | -0.11(-0.72%) |
Jun 24, 2004 | 15.28 | 15.47 | 15.16 | 15.45 | 104,350 | +0.07(+0.47%) |
Jun 23, 2004 | 15.28 | 15.65 | 15.12 | 15.38 | 133,129 | +0.03(+0.17%) |
Jun 22, 2004 | 15.55 | 15.81 | 14.87 | 15.35 | 120,494 | +0.05(+0.31%) |
Jun 21, 2004 | 14.84 | 15.39 | 14.56 | 15.31 | 173,372 | +0.46(+3.11%) |
Jun 18, 2004 | 14.53 | 15.05 | 14.34 | 14.84 | 200,512 | +0.12(+0.81%) |
Jun 17, 2004 | 14.95 | 15.00 | 14.32 | 14.72 | 126,578 | -0.15(-1.03%) |
Jun 16, 2004 | 14.97 | 15.07 | 14.42 | 14.88 | 160,036 | +7.50(+101.77%) |
Jun 15, 2004 | 6.996 | 7.534 | 6.996 | 7.374 | 165,651 | +0.34(+4.77%) |
Jun 14, 2004 | 7.100 | 7.133 | 6.998 | 7.038 | 156,292 | -0.05(-0.74%) |
Jun 10, 2004 | 7.052 | 7.093 | 7.019 | 7.091 | 90,312 | +0.06(+0.82%) |
Jun 09, 2004 | 7.096 | 7.137 | 7.028 | 7.033 | 114,645 | -0.03(-0.42%) |
Jun 08, 2004 | 7.106 | 7.170 | 7.059 | 7.063 | 144,125 | -0.13(-1.77%) |
Jun 07, 2004 | 7.021 | 7.204 | 6.971 | 7.190 | 127,280 | +0.14(+2.02%) |
Jun 04, 2004 | 7.024 | 7.166 | 6.846 | 7.048 | 87,973 | +0.12(+1.68%) |
Jun 03, 2004 | 7.006 | 7.043 | 6.927 | 6.931 | 37,903 | -0.10(-1.44%) |
Jun 02, 2004 | 7.051 | 7.113 | 6.939 | 7.033 | 86,569 | -0.00(-0.03%) |
Jun 01, 2004 | 6.842 | 7.050 | 6.837 | 7.035 | 180,157 | +0.24(+3.52%) |
May 28, 2004 | 6.818 | 6.892 | 6.772 | 6.796 | 85,633 | -0.05(-0.72%) |
May 27, 2004 | 6.626 | 6.872 | 6.625 | 6.845 | 183,433 | +0.18(+2.76%) |
May 26, 2004 | 6.571 | 6.700 | 6.536 | 6.661 | 110,434 | +0.13(+2.03%) |
May 25, 2004 | 6.379 | 6.545 | 6.210 | 6.529 | 589,138 | +0.12(+1.94%) |
May 24, 2004 | 6.410 | 6.507 | 6.358 | 6.405 | 226,015 | +0.00(+0.07%) |
May 21, 2004 | 6.368 | 6.431 | 6.332 | 6.400 | 201,682 | +0.08(+1.27%) |
May 20, 2004 | 6.570 | 6.570 | 6.277 | 6.320 | 344,404 | -0.19(-2.97%) |
May 19, 2004 | 6.919 | 6.956 | 6.466 | 6.514 | 168,926 | -0.41(-5.93%) |
May 18, 2004 | 6.972 | 7.047 | 6.897 | 6.924 | 217,592 | -0.12(-1.74%) |
May 17, 2004 | 7.012 | 7.067 | 6.959 | 7.047 | 88,440 | +0.06(+0.81%) |
May 14, 2004 | 6.971 | 7.053 | 6.912 | 6.990 | 85,633 | +0.02(+0.34%) |
May 13, 2004 | 7.008 | 7.008 | 6.941 | 6.967 | 54,749 | -0.18(-2.48%) |
May 12, 2004 | 7.069 | 7.164 | 6.891 | 7.144 | 73,466 | +0.14(+2.05%) |
May 11, 2004 | 6.838 | 7.080 | 6.838 | 7.001 | 85,165 | +0.03(+0.38%) |
May 10, 2004 | 6.919 | 7.010 | 6.790 | 6.974 | 142,722 | +0.06(+0.88%) |
May 07, 2004 | 7.031 | 7.079 | 6.865 | 6.913 | 133,363 | -0.15(-2.07%) |
May 06, 2004 | 7.053 | 7.099 | 6.810 | 7.060 | 93,588 | +0.11(+1.61%) |
May 05, 2004 | 6.731 | 7.106 | 6.709 | 6.947 | 124,940 | +0.22(+3.22%) |
May 04, 2004 | 6.650 | 7.088 | 6.603 | 6.731 | 92,652 | +0.21(+3.21%) |