Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.651 | 9.750 | 9.651 | 9.720 | 21,179 | +0.14(+1.41%) |
Jul 29, 2004 | 9.618 | 9.618 | 9.519 | 9.585 | 15,128 | -0.03(-0.34%) |
Jul 28, 2004 | 9.486 | 9.618 | 9.486 | 9.618 | 13,010 | +0.15(+1.57%) |
Jul 27, 2004 | 9.320 | 9.469 | 9.320 | 9.469 | 19,061 | +0.22(+2.43%) |
Jul 26, 2004 | 9.138 | 9.244 | 9.138 | 9.244 | 3,328 | +0.25(+2.83%) |
Jul 23, 2004 | 9.006 | 9.006 | 8.953 | 8.990 | 28,138 | +0.03(+0.37%) |
Jul 22, 2004 | 8.924 | 8.957 | 8.907 | 8.957 | 27,533 | +0.04(+0.48%) |
Jul 21, 2004 | 8.973 | 9.238 | 8.874 | 8.914 | 99,544 | +0.16(+1.77%) |
Jul 20, 2004 | 9.056 | 9.056 | 8.745 | 8.758 | 25,113 | -0.32(-3.53%) |
Jul 19, 2004 | 9.105 | 9.105 | 9.079 | 9.079 | 6,051 | -0.03(-0.29%) |
Jul 16, 2004 | 9.122 | 9.271 | 9.056 | 9.105 | 77,759 | -0.15(-1.64%) |
Jul 15, 2004 | 9.254 | 9.257 | 9.254 | 9.257 | 7,261 | -0.06(-0.64%) |
Jul 14, 2004 | 9.254 | 9.333 | 9.251 | 9.317 | 13,918 | -0.02(-0.18%) |
Jul 13, 2004 | 9.370 | 9.400 | 9.205 | 9.333 | 50,226 | -0.05(-0.56%) |
Jul 12, 2004 | 9.492 | 9.492 | 9.383 | 9.386 | 4,538 | -0.11(-1.11%) |
Jul 09, 2004 | 9.486 | 9.492 | 9.486 | 9.492 | 3,630 | +0.01(+0.07%) |
Jul 08, 2004 | 9.585 | 9.618 | 9.486 | 9.486 | 18,456 | -0.26(-2.71%) |
Jul 07, 2004 | 9.717 | 9.833 | 9.585 | 9.750 | 31,769 | -0.07(-0.67%) |
Jul 06, 2004 | 9.915 | 9.918 | 9.816 | 9.816 | 25,415 | -0.18(-1.75%) |
Jul 02, 2004 | 9.915 | 9.991 | 9.915 | 9.991 | 15,733 | +0.08(+0.80%) |
Jul 01, 2004 | 9.849 | 9.912 | 9.757 | 9.912 | 29,954 | +0.12(+1.25%) |
Jun 30, 2004 | 9.717 | 9.846 | 9.717 | 9.790 | 16,641 | +0.10(+1.06%) |
Jun 29, 2004 | 9.783 | 9.786 | 9.687 | 9.687 | 37,820 | -0.16(-1.64%) |
Jun 28, 2004 | 9.833 | 9.915 | 9.833 | 9.849 | 87,441 | -0.10(-1.00%) |
Jun 25, 2004 | 9.687 | 9.948 | 9.687 | 9.948 | 13,010 | +0.26(+2.73%) |
Jun 24, 2004 | 9.452 | 9.684 | 9.452 | 9.684 | 9,076 | +0.43(+4.68%) |
Jun 23, 2004 | 9.172 | 9.251 | 9.155 | 9.251 | 23,297 | -0.06(-0.60%) |
Jun 22, 2004 | 9.304 | 9.307 | 9.274 | 9.307 | 26,625 | -0.16(-1.71%) |
Jun 21, 2004 | 9.238 | 9.469 | 9.238 | 9.469 | 18,456 | +0.29(+3.21%) |
Jun 18, 2004 | 9.089 | 9.205 | 9.089 | 9.175 | 23,600 | -0.27(-2.90%) |
Jun 17, 2004 | 9.386 | 9.449 | 9.386 | 9.449 | 2,420 | +0.01(+0.14%) |
Jun 16, 2004 | 9.423 | 9.436 | 9.357 | 9.436 | 4,235 | +0.03(+0.32%) |
Jun 15, 2004 | 9.287 | 9.419 | 9.287 | 9.406 | 3,328 | +0.14(+1.46%) |
Jun 14, 2004 | 9.188 | 9.281 | 9.188 | 9.271 | 5,446 | -0.45(-4.59%) |
Jun 10, 2004 | 9.717 | 9.750 | 9.651 | 9.717 | 9,076 | -0.30(-2.97%) |
Jun 09, 2004 | 9.998 | 10.01 | 9.998 | 10.01 | 907 | -0.56(-5.31%) |
Jun 08, 2004 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 10.49 | 10.58 | 10.49 | 10.58 | 9,379 | +0.66(+6.67%) |
Jun 04, 2004 | 9.800 | 9.948 | 9.753 | 9.915 | 9,682 | +0.33(+3.45%) |
Jun 03, 2004 | 9.585 | 9.585 | 9.585 | 9.585 | 605 | -0.63(-6.15%) |
Jun 02, 2004 | 10.28 | 10.28 | 10.20 | 10.21 | 17,851 | -0.36(-3.44%) |
Jun 01, 2004 | 10.58 | 10.58 | 10.46 | 10.58 | 31,164 | +0.06(+0.60%) |
May 28, 2004 | 10.49 | 10.56 | 10.48 | 10.51 | 23,297 | +0.20(+1.96%) |
May 27, 2004 | 10.08 | 10.38 | 10.08 | 10.31 | 55,974 | +0.33(+3.31%) |
May 26, 2004 | 9.915 | 9.998 | 9.915 | 9.981 | 38,425 | +0.03(+0.30%) |
May 25, 2004 | 10.03 | 10.03 | 9.912 | 9.952 | 18,153 | -0.22(-2.15%) |
May 24, 2004 | 10.21 | 10.26 | 10.13 | 10.17 | 6,959 | +0.25(+2.57%) |
May 21, 2004 | 9.981 | 9.981 | 9.915 | 9.915 | 6,051 | -0.07(-0.66%) |
May 20, 2004 | 10.00 | 10.01 | 9.965 | 9.981 | 19,061 | -0.02(-0.17%) |
May 19, 2004 | 9.833 | 10.06 | 9.800 | 9.998 | 41,149 | +0.78(+8.42%) |
May 18, 2004 | 9.188 | 9.221 | 9.142 | 9.221 | 11,800 | +0.10(+1.09%) |
May 17, 2004 | 9.172 | 9.234 | 9.109 | 9.122 | 26,928 | -0.81(-8.18%) |
May 14, 2004 | 9.915 | 9.935 | 9.915 | 9.935 | 10,892 | -1.04(-9.46%) |
May 13, 2004 | 10.91 | 10.97 | 10.91 | 10.97 | 2,117 | +0.11(+1.00%) |
May 12, 2004 | 11.30 | 11.30 | 10.84 | 10.86 | 22,995 | -0.01(-0.09%) |
May 11, 2004 | 10.99 | 10.99 | 10.87 | 10.87 | 14,523 | -0.12(-1.05%) |
May 10, 2004 | 10.86 | 11.11 | 10.86 | 10.99 | 22,389 | -0.82(-6.92%) |
May 07, 2004 | 11.87 | 11.87 | 11.74 | 11.81 | 8,471 | -0.19(-1.57%) |
May 06, 2004 | 12.10 | 12.10 | 11.99 | 11.99 | 3,630 | -0.32(-2.63%) |
May 05, 2004 | 12.26 | 12.32 | 12.26 | 12.32 | 1,815 | +0.06(+0.46%) |
May 04, 2004 | 12.08 | 12.38 | 12.08 | 12.26 | 15,733 | +0.43(+3.63%) |