Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.370 | 9.412 | 9.308 | 9.358 | 5,750,174 | -0.03(-0.37%) |
Jul 29, 2004 | 9.383 | 9.454 | 9.304 | 9.393 | 6,038,594 | +0.06(+0.68%) |
Jul 28, 2004 | 9.374 | 9.374 | 9.220 | 9.329 | 8,406,344 | -0.06(-0.61%) |
Jul 27, 2004 | 9.287 | 9.508 | 9.287 | 9.387 | 9,211,733 | +0.12(+1.28%) |
Jul 26, 2004 | 9.306 | 9.347 | 9.172 | 9.268 | 7,845,383 | -0.03(-0.29%) |
Jul 23, 2004 | 9.383 | 9.460 | 9.249 | 9.295 | 6,975,698 | -0.11(-1.14%) |
Jul 22, 2004 | 9.393 | 9.462 | 9.232 | 9.402 | 9,932,522 | -0.07(-0.71%) |
Jul 21, 2004 | 9.604 | 9.604 | 9.460 | 9.470 | 9,758,898 | -0.08(-0.82%) |
Jul 20, 2004 | 9.479 | 9.602 | 9.479 | 9.548 | 15,417,704 | +0.19(+2.07%) |
Jul 19, 2004 | 9.594 | 9.602 | 9.158 | 9.354 | 31,588,736 | -0.31(-3.22%) |
Jul 16, 2004 | 9.888 | 9.913 | 9.644 | 9.666 | 10,080,376 | -0.22(-2.18%) |
Jul 15, 2004 | 10.02 | 10.07 | 9.879 | 9.881 | 5,648,655 | -0.14(-1.40%) |
Jul 14, 2004 | 10.01 | 10.18 | 9.988 | 10.02 | 5,797,550 | -0.08(-0.82%) |
Jul 13, 2004 | 9.998 | 10.15 | 9.975 | 10.10 | 8,650,772 | +0.13(+1.35%) |
Jul 12, 2004 | 9.873 | 9.996 | 9.815 | 9.969 | 5,780,370 | +0.07(+0.76%) |
Jul 09, 2004 | 9.969 | 10.02 | 9.894 | 9.894 | 5,195,721 | -0.01(-0.10%) |
Jul 08, 2004 | 10.14 | 10.20 | 9.894 | 9.904 | 11,375,402 | -0.39(-3.75%) |
Jul 07, 2004 | 10.20 | 10.35 | 10.20 | 10.29 | 5,135,590 | +0.02(+0.22%) |
Jul 06, 2004 | 10.26 | 10.36 | 10.17 | 10.27 | 8,463,351 | -0.01(-0.06%) |
Jul 02, 2004 | 10.19 | 10.39 | 10.11 | 10.27 | 10,003,325 | +0.08(+0.79%) |
Jul 01, 2004 | 10.10 | 10.20 | 10.07 | 10.19 | 10,181,896 | +0.10(+0.97%) |
Jun 30, 2004 | 10.12 | 10.12 | 9.965 | 10.09 | 13,726,232 | -0.01(-0.13%) |
Jun 29, 2004 | 10.33 | 10.33 | 10.08 | 10.11 | 14,343,939 | -0.26(-2.52%) |
Jun 28, 2004 | 10.41 | 10.45 | 10.33 | 10.37 | 6,914,786 | -0.02(-0.17%) |
Jun 25, 2004 | 10.42 | 10.50 | 10.35 | 10.39 | 8,399,576 | +0.01(+0.09%) |
Jun 24, 2004 | 10.37 | 10.50 | 10.34 | 10.38 | 10,970,885 | +0.02(+0.22%) |
Jun 23, 2004 | 10.25 | 10.36 | 10.21 | 10.35 | 6,604,501 | +0.12(+1.13%) |
Jun 22, 2004 | 10.26 | 10.29 | 10.12 | 10.24 | 8,096,318 | -0.07(-0.69%) |
Jun 21, 2004 | 10.31 | 10.38 | 10.24 | 10.31 | 4,331,243 | +0.01(+0.13%) |
Jun 18, 2004 | 10.33 | 10.36 | 10.26 | 10.30 | 5,161,621 | -0.08(-0.76%) |
Jun 17, 2004 | 10.38 | 10.42 | 10.35 | 10.37 | 5,610,129 | -0.03(-0.26%) |
Jun 16, 2004 | 10.40 | 10.43 | 10.28 | 10.40 | 5,809,785 | +0.03(+0.32%) |
Jun 15, 2004 | 10.45 | 10.47 | 10.35 | 10.37 | 8,841,316 | -0.01(-0.06%) |
Jun 14, 2004 | 10.45 | 10.46 | 10.31 | 10.37 | 7,254,487 | -0.09(-0.90%) |
Jun 10, 2004 | 10.56 | 10.59 | 10.42 | 10.47 | 8,283,479 | -0.10(-0.91%) |
Jun 09, 2004 | 10.71 | 10.72 | 10.55 | 10.56 | 11,373,320 | -0.18(-1.72%) |
Jun 08, 2004 | 10.70 | 10.79 | 10.68 | 10.75 | 11,442,041 | -0.00(-0.02%) |
Jun 07, 2004 | 10.47 | 10.75 | 10.47 | 10.75 | 11,856,709 | +0.31(+2.94%) |
Jun 04, 2004 | 10.52 | 10.58 | 10.44 | 10.44 | 10,180,334 | -0.02(-0.22%) |
Jun 03, 2004 | 10.32 | 10.58 | 10.30 | 10.47 | 12,799,019 | +0.09(+0.91%) |
Jun 02, 2004 | 10.36 | 10.40 | 10.26 | 10.37 | 10,352,397 | +0.01(+0.11%) |
Jun 01, 2004 | 10.29 | 10.40 | 10.28 | 10.36 | 9,900,244 | +0.07(+0.69%) |
May 28, 2004 | 10.38 | 10.40 | 10.26 | 10.29 | 7,408,849 | -0.08(-0.74%) |
May 27, 2004 | 10.37 | 10.47 | 10.32 | 10.37 | 11,128,631 | -0.01(-0.06%) |
May 26, 2004 | 10.35 | 10.44 | 10.23 | 10.37 | 12,955,984 | -0.01(-0.09%) |
May 25, 2004 | 9.998 | 10.41 | 9.954 | 10.38 | 15,276,618 | +0.36(+3.54%) |
May 24, 2004 | 9.911 | 10.05 | 9.877 | 10.03 | 11,187,200 | +0.19(+1.95%) |
May 21, 2004 | 9.869 | 9.888 | 9.744 | 9.835 | 9,877,077 | -0.03(-0.33%) |
May 20, 2004 | 9.721 | 9.913 | 9.719 | 9.867 | 14,085,715 | +0.15(+1.52%) |
May 19, 2004 | 9.936 | 9.963 | 9.719 | 9.719 | 14,643,552 | -0.10(-0.98%) |
May 18, 2004 | 9.608 | 9.954 | 9.608 | 9.815 | 17,379,636 | +0.27(+2.86%) |
May 17, 2004 | 9.715 | 9.717 | 9.470 | 9.543 | 14,860,388 | -0.17(-1.78%) |
May 14, 2004 | 9.775 | 9.844 | 9.568 | 9.715 | 10,481,769 | +0.03(+0.32%) |
May 13, 2004 | 9.518 | 9.698 | 9.450 | 9.685 | 13,907,926 | +0.17(+1.76%) |
May 12, 2004 | 9.596 | 9.596 | 9.278 | 9.518 | 13,396,163 | -0.08(-0.82%) |
May 11, 2004 | 9.470 | 9.666 | 9.470 | 9.596 | 11,735,146 | +0.18(+1.88%) |
May 10, 2004 | 9.412 | 9.516 | 9.239 | 9.420 | 19,583,652 | -0.18(-1.92%) |
May 07, 2004 | 9.844 | 9.925 | 9.521 | 9.604 | 17,437,424 | -0.29(-2.91%) |
May 06, 2004 | 10.05 | 10.05 | 9.817 | 9.892 | 8,658,321 | -0.18(-1.81%) |
May 05, 2004 | 9.919 | 10.12 | 9.911 | 10.07 | 7,803,734 | +0.13(+1.35%) |
May 04, 2004 | 10.06 | 10.06 | 9.898 | 9.940 | 9,409,306 | -0.12(-1.15%) |