Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.91 | 11.14 | 10.82 | 10.85 | 802,533 | -0.03(-0.29%) |
Jul 29, 2004 | 10.83 | 10.98 | 10.82 | 10.88 | 588,397 | +0.12(+1.11%) |
Jul 28, 2004 | 10.69 | 10.85 | 10.55 | 10.76 | 419,669 | +0.03(+0.23%) |
Jul 27, 2004 | 10.51 | 10.73 | 10.48 | 10.73 | 641,772 | +0.23(+2.21%) |
Jul 26, 2004 | 10.49 | 10.73 | 10.38 | 10.50 | 623,608 | +0.09(+0.84%) |
Jul 23, 2004 | 10.61 | 10.63 | 10.41 | 10.41 | 599,072 | -0.19(-1.83%) |
Jul 22, 2004 | 10.63 | 10.71 | 10.49 | 10.61 | 743,741 | -0.09(-0.82%) |
Jul 21, 2004 | 10.92 | 11.04 | 10.69 | 10.69 | 433,849 | -0.31(-2.80%) |
Jul 20, 2004 | 10.96 | 11.01 | 10.81 | 11.00 | 485,790 | +0.04(+0.34%) |
Jul 19, 2004 | 11.05 | 11.06 | 10.77 | 10.96 | 824,520 | -0.10(-0.91%) |
Jul 16, 2004 | 11.16 | 11.17 | 10.72 | 11.07 | 710,601 | -0.08(-0.73%) |
Jul 15, 2004 | 11.14 | 11.23 | 11.11 | 11.15 | 433,052 | +0.04(+0.34%) |
Jul 14, 2004 | 11.16 | 11.20 | 11.05 | 11.11 | 813,049 | -0.10(-0.90%) |
Jul 13, 2004 | 11.04 | 11.22 | 11.03 | 11.21 | 753,938 | +0.15(+1.36%) |
Jul 12, 2004 | 11.04 | 11.08 | 10.90 | 11.06 | 492,959 | +0.02(+0.17%) |
Jul 09, 2004 | 10.83 | 11.05 | 10.83 | 11.04 | 416,801 | +0.16(+1.44%) |
Jul 08, 2004 | 11.03 | 11.07 | 10.86 | 10.88 | 583,458 | -0.17(-1.53%) |
Jul 07, 2004 | 10.85 | 11.06 | 10.85 | 11.05 | 528,649 | +0.11(+0.97%) |
Jul 06, 2004 | 10.85 | 11.00 | 10.78 | 10.95 | 765,091 | +0.01(+0.12%) |
Jul 02, 2004 | 10.87 | 10.93 | 10.66 | 10.93 | 617,872 | +0.09(+0.81%) |
Jul 01, 2004 | 11.09 | 11.09 | 10.73 | 10.85 | 1,001,056 | -0.21(-1.93%) |
Jun 30, 2004 | 11.02 | 11.08 | 10.95 | 11.06 | 672,362 | +0.08(+0.69%) |
Jun 29, 2004 | 10.96 | 11.05 | 10.95 | 10.98 | 770,030 | -0.09(-0.79%) |
Jun 28, 2004 | 11.16 | 11.16 | 10.96 | 11.07 | 668,539 | +0.01(+0.06%) |
Jun 25, 2004 | 10.85 | 11.11 | 10.85 | 11.07 | 1,137,440 | +0.23(+2.08%) |
Jun 24, 2004 | 10.91 | 10.93 | 10.80 | 10.84 | 441,975 | -0.04(-0.40%) |
Jun 23, 2004 | 10.98 | 11.05 | 10.82 | 10.88 | 929,199 | -0.10(-0.91%) |
Jun 22, 2004 | 10.86 | 10.98 | 10.65 | 10.98 | 814,005 | +0.21(+1.92%) |
Jun 21, 2004 | 10.73 | 10.83 | 10.58 | 10.78 | 578,040 | +0.02(+0.17%) |
Jun 18, 2004 | 10.60 | 10.78 | 10.57 | 10.76 | 624,723 | +0.16(+1.48%) |
Jun 17, 2004 | 10.54 | 10.62 | 10.44 | 10.60 | 386,529 | +0.09(+0.84%) |
Jun 16, 2004 | 10.48 | 10.54 | 10.37 | 10.51 | 396,407 | -0.03(-0.24%) |
Jun 15, 2004 | 10.41 | 10.57 | 10.37 | 10.54 | 500,129 | +0.22(+2.13%) |
Jun 14, 2004 | 10.49 | 10.49 | 10.31 | 10.32 | 482,603 | -0.16(-1.56%) |
Jun 10, 2004 | 10.56 | 10.63 | 10.44 | 10.48 | 624,723 | -0.03(-0.30%) |
Jun 09, 2004 | 10.51 | 10.61 | 10.49 | 10.51 | 626,795 | +0.02(+0.18%) |
Jun 08, 2004 | 10.47 | 10.53 | 10.41 | 10.49 | 404,373 | -0.06(-0.54%) |
Jun 07, 2004 | 10.39 | 10.55 | 10.36 | 10.55 | 597,797 | +0.28(+2.75%) |
Jun 04, 2004 | 10.29 | 10.36 | 10.26 | 10.27 | 700,404 | +0.01(+0.06%) |
Jun 03, 2004 | 10.37 | 10.41 | 10.21 | 10.26 | 700,563 | -0.11(-1.09%) |
Jun 02, 2004 | 10.43 | 10.51 | 10.29 | 10.37 | 1,257,255 | -0.06(-0.54%) |
Jun 01, 2004 | 10.39 | 10.45 | 10.29 | 10.43 | 576,607 | +0.11(+1.03%) |
May 28, 2004 | 10.31 | 10.41 | 10.27 | 10.32 | 450,897 | -0.06(-0.60%) |
May 27, 2004 | 10.48 | 10.48 | 10.27 | 10.39 | 882,038 | +0.19(+1.85%) |
May 26, 2004 | 10.17 | 10.28 | 10.11 | 10.20 | 336,022 | -0.02(-0.18%) |
May 25, 2004 | 9.986 | 10.24 | 9.917 | 10.22 | 661,688 | +0.21(+2.13%) |
May 24, 2004 | 10.15 | 10.22 | 9.917 | 10.00 | 400,071 | -0.02(-0.19%) |
May 21, 2004 | 9.917 | 10.19 | 9.917 | 10.02 | 658,182 | +0.14(+1.40%) |
May 20, 2004 | 9.866 | 10.04 | 9.741 | 9.885 | 663,759 | +0.09(+0.96%) |
May 19, 2004 | 9.979 | 10.22 | 9.735 | 9.791 | 640,975 | -0.11(-1.14%) |
May 18, 2004 | 9.760 | 9.910 | 9.760 | 9.904 | 409,631 | +0.18(+1.81%) |
May 17, 2004 | 9.728 | 9.760 | 9.540 | 9.728 | 885,065 | -0.14(-1.40%) |
May 14, 2004 | 9.992 | 10.02 | 9.816 | 9.866 | 749,318 | -0.13(-1.26%) |
May 13, 2004 | 9.904 | 10.02 | 9.823 | 9.992 | 662,166 | +0.09(+0.95%) |
May 12, 2004 | 9.923 | 9.986 | 9.728 | 9.898 | 817,032 | -0.08(-0.76%) |
May 11, 2004 | 9.917 | 10.06 | 9.829 | 9.973 | 1,067,336 | +0.18(+1.86%) |
May 10, 2004 | 10.04 | 10.14 | 9.678 | 9.791 | 1,120,551 | -0.28(-2.80%) |
May 07, 2004 | 10.42 | 10.54 | 10.00 | 10.07 | 897,174 | -0.42(-4.01%) |
May 06, 2004 | 10.81 | 10.81 | 10.39 | 10.49 | 942,264 | -0.53(-4.78%) |
May 05, 2004 | 10.80 | 11.07 | 10.80 | 11.02 | 873,593 | +0.14(+1.27%) |
May 04, 2004 | 10.66 | 11.02 | 10.66 | 10.88 | 746,450 | +0.21(+2.00%) |