Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.848 | 10.07 | 9.755 | 9.940 | 6,247,557 | +0.05(+0.49%) |
Jul 29, 2004 | 9.501 | 9.934 | 9.453 | 9.892 | 9,487,474 | +0.50(+5.33%) |
Jul 28, 2004 | 9.364 | 9.491 | 9.206 | 9.391 | 5,757,358 | -0.05(-0.51%) |
Jul 27, 2004 | 9.264 | 9.518 | 9.113 | 9.439 | 5,249,964 | +0.25(+2.69%) |
Jul 26, 2004 | 9.364 | 9.515 | 9.137 | 9.192 | 6,963,620 | -0.17(-1.87%) |
Jul 23, 2004 | 9.608 | 9.649 | 9.343 | 9.367 | 7,492,872 | -0.32(-3.29%) |
Jul 22, 2004 | 8.993 | 9.817 | 8.993 | 9.686 | 16,553,097 | +0.68(+7.54%) |
Jul 21, 2004 | 9.693 | 9.810 | 9.007 | 9.007 | 17,093,132 | -0.51(-5.37%) |
Jul 20, 2004 | 9.240 | 9.562 | 9.059 | 9.518 | 11,880,763 | +0.33(+3.62%) |
Jul 19, 2004 | 8.884 | 9.312 | 8.801 | 9.185 | 8,827,658 | +0.37(+4.24%) |
Jul 16, 2004 | 9.096 | 9.113 | 8.811 | 8.811 | 7,421,178 | -0.21(-2.36%) |
Jul 15, 2004 | 8.969 | 9.158 | 8.818 | 9.024 | 6,353,932 | +0.20(+2.29%) |
Jul 14, 2004 | 8.811 | 9.024 | 8.705 | 8.822 | 9,736,362 | -0.26(-2.83%) |
Jul 13, 2004 | 9.117 | 9.288 | 8.997 | 9.079 | 8,848,350 | +0.06(+0.65%) |
Jul 12, 2004 | 9.487 | 9.501 | 8.743 | 9.021 | 19,867,914 | -0.69(-7.07%) |
Jul 09, 2004 | 9.710 | 9.882 | 9.604 | 9.707 | 8,028,826 | +0.09(+0.96%) |
Jul 08, 2004 | 9.728 | 9.851 | 9.594 | 9.614 | 9,572,865 | -0.33(-3.35%) |
Jul 07, 2004 | 9.872 | 10.10 | 9.861 | 9.947 | 8,808,423 | +0.12(+1.22%) |
Jul 06, 2004 | 10.25 | 10.26 | 9.704 | 9.827 | 11,357,049 | -0.47(-4.53%) |
Jul 02, 2004 | 10.55 | 10.55 | 10.18 | 10.29 | 5,061,987 | -0.21(-1.99%) |
Jul 01, 2004 | 10.80 | 10.80 | 10.34 | 10.50 | 6,438,157 | -0.32(-2.95%) |
Jun 30, 2004 | 10.74 | 10.83 | 10.57 | 10.82 | 6,923,402 | +0.07(+0.61%) |
Jun 29, 2004 | 10.66 | 10.80 | 10.62 | 10.76 | 4,195,250 | +0.10(+0.93%) |
Jun 28, 2004 | 10.67 | 10.79 | 10.53 | 10.66 | 7,664,820 | +0.12(+1.17%) |
Jun 25, 2004 | 10.46 | 10.68 | 10.43 | 10.53 | 3,614,414 | +0.07(+0.66%) |
Jun 24, 2004 | 10.64 | 10.73 | 10.40 | 10.47 | 4,547,890 | -0.15(-1.42%) |
Jun 23, 2004 | 10.54 | 10.67 | 10.33 | 10.62 | 5,648,360 | +0.11(+1.05%) |
Jun 22, 2004 | 10.12 | 10.56 | 10.02 | 10.51 | 5,396,558 | +0.38(+3.80%) |
Jun 21, 2004 | 10.12 | 10.30 | 10.11 | 10.12 | 4,281,224 | -0.04(-0.37%) |
Jun 18, 2004 | 10.05 | 10.50 | 9.899 | 10.16 | 8,036,986 | +0.10(+0.95%) |
Jun 17, 2004 | 10.28 | 10.32 | 9.995 | 10.06 | 4,750,731 | -0.31(-3.01%) |
Jun 16, 2004 | 10.40 | 10.50 | 10.28 | 10.38 | 2,759,918 | -0.05(-0.49%) |
Jun 15, 2004 | 10.33 | 10.50 | 10.32 | 10.43 | 4,149,786 | +0.24(+2.39%) |
Jun 14, 2004 | 10.35 | 10.46 | 10.06 | 10.18 | 5,155,830 | -0.34(-3.20%) |
Jun 10, 2004 | 10.36 | 10.59 | 10.36 | 10.52 | 9,206,236 | +0.21(+2.03%) |
Jun 09, 2004 | 10.43 | 10.63 | 10.27 | 10.31 | 8,958,222 | -0.32(-3.03%) |
Jun 08, 2004 | 10.49 | 10.72 | 10.49 | 10.63 | 6,476,919 | +0.04(+0.42%) |
Jun 07, 2004 | 10.29 | 10.63 | 10.27 | 10.59 | 6,960,997 | +0.35(+3.45%) |
Jun 04, 2004 | 10.28 | 10.41 | 10.20 | 10.24 | 7,865,621 | +0.16(+1.64%) |
Jun 03, 2004 | 10.27 | 10.32 | 10.03 | 10.07 | 7,849,300 | -0.26(-2.56%) |
Jun 02, 2004 | 10.82 | 10.88 | 10.31 | 10.34 | 8,811,920 | -0.53(-4.89%) |
Jun 01, 2004 | 10.75 | 10.89 | 10.71 | 10.87 | 4,941,914 | +0.01(+0.06%) |
May 28, 2004 | 10.80 | 10.90 | 10.68 | 10.86 | 6,792,254 | -0.05(-0.44%) |
May 27, 2004 | 10.76 | 10.93 | 10.73 | 10.91 | 9,970,969 | +0.21(+1.99%) |
May 26, 2004 | 10.72 | 10.80 | 10.54 | 10.70 | 9,255,489 | +0.13(+1.23%) |
May 25, 2004 | 10.28 | 10.61 | 10.08 | 10.56 | 12,992,307 | +0.29(+2.81%) |
May 24, 2004 | 10.48 | 10.53 | 10.21 | 10.28 | 7,148,100 | -0.08(-0.73%) |
May 21, 2004 | 10.33 | 10.42 | 10.21 | 10.35 | 5,464,754 | +0.19(+1.82%) |
May 20, 2004 | 10.41 | 10.41 | 10.12 | 10.17 | 8,742,267 | -0.18(-1.73%) |
May 19, 2004 | 10.16 | 10.65 | 10.13 | 10.35 | 13,080,322 | +0.34(+3.40%) |
May 18, 2004 | 9.920 | 10.06 | 9.817 | 10.01 | 5,726,466 | +0.24(+2.46%) |
May 17, 2004 | 9.697 | 9.940 | 9.594 | 9.765 | 5,960,199 | -0.07(-0.73%) |
May 14, 2004 | 9.988 | 10.09 | 9.783 | 9.837 | 5,759,398 | -0.19(-1.85%) |
May 13, 2004 | 10.14 | 10.17 | 9.858 | 10.02 | 10,708,890 | -0.18(-1.78%) |
May 12, 2004 | 10.33 | 10.35 | 9.958 | 10.20 | 10,208,783 | -0.22(-2.07%) |
May 11, 2004 | 10.43 | 10.47 | 10.26 | 10.42 | 10,890,748 | +0.07(+0.63%) |
May 10, 2004 | 10.41 | 10.60 | 10.26 | 10.36 | 11,897,375 | -0.17(-1.60%) |
May 07, 2004 | 10.43 | 10.94 | 10.35 | 10.52 | 15,549,968 | +0.08(+0.76%) |
May 06, 2004 | 10.23 | 10.53 | 10.18 | 10.44 | 12,601,780 | +0.05(+0.46%) |
May 05, 2004 | 9.947 | 10.47 | 9.625 | 10.40 | 14,097,732 | +0.46(+4.66%) |
May 04, 2004 | 9.566 | 10.09 | 9.566 | 9.934 | 14,646,218 | +0.37(+3.88%) |