Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.722 | 9.995 | 9.722 | 9.894 | 22,250 | +0.14(+1.47%) |
Jul 29, 2004 | 9.654 | 9.952 | 9.600 | 9.751 | 33,654 | +0.13(+1.35%) |
Jul 28, 2004 | 9.571 | 9.700 | 9.456 | 9.621 | 20,582 | -0.14(-1.47%) |
Jul 27, 2004 | 9.442 | 9.765 | 9.442 | 9.765 | 25,171 | +0.31(+3.27%) |
Jul 26, 2004 | 9.463 | 9.542 | 9.434 | 9.456 | 62,719 | +0.01(+0.08%) |
Jul 23, 2004 | 9.592 | 9.592 | 9.420 | 9.449 | 67,447 | -0.01(-0.08%) |
Jul 22, 2004 | 9.621 | 9.700 | 9.441 | 9.456 | 63,554 | -0.09(-0.90%) |
Jul 21, 2004 | 9.707 | 9.930 | 9.535 | 9.542 | 61,050 | -0.21(-2.14%) |
Jul 20, 2004 | 9.600 | 9.751 | 9.492 | 9.751 | 87,195 | +0.22(+2.34%) |
Jul 19, 2004 | 9.449 | 9.542 | 9.449 | 9.528 | 50,898 | +0.06(+0.68%) |
Jul 16, 2004 | 9.844 | 10.11 | 9.463 | 9.463 | 37,687 | -0.30(-3.09%) |
Jul 15, 2004 | 9.909 | 9.909 | 9.743 | 9.765 | 22,946 | +0.04(+0.44%) |
Jul 14, 2004 | 9.902 | 9.988 | 9.715 | 9.722 | 28,787 | -0.22(-2.17%) |
Jul 13, 2004 | 9.801 | 10.02 | 9.743 | 9.938 | 110,419 | +0.14(+1.39%) |
Jul 12, 2004 | 9.837 | 10.05 | 9.420 | 9.801 | 44,362 | +0.12(+1.26%) |
Jul 09, 2004 | 9.751 | 9.966 | 9.672 | 9.679 | 61,189 | -0.12(-1.17%) |
Jul 08, 2004 | 10.12 | 10.12 | 9.794 | 9.794 | 78,573 | -0.27(-2.64%) |
Jul 07, 2004 | 10.07 | 10.11 | 9.966 | 10.06 | 60,772 | -0.06(-0.64%) |
Jul 06, 2004 | 10.28 | 10.46 | 10.03 | 10.12 | 49,925 | -0.19(-1.88%) |
Jul 02, 2004 | 10.29 | 10.66 | 10.29 | 10.32 | 22,250 | -0.09(-0.90%) |
Jul 01, 2004 | 10.70 | 10.71 | 10.41 | 10.41 | 99,155 | -0.19(-1.83%) |
Jun 30, 2004 | 10.76 | 10.79 | 10.39 | 10.61 | 70,090 | +0.00(+0.00%) |
Jun 29, 2004 | 10.20 | 10.61 | 9.974 | 10.61 | 95,817 | +0.55(+5.43%) |
Jun 28, 2004 | 9.977 | 10.35 | 9.866 | 10.06 | 60,077 | -0.21(-2.03%) |
Jun 25, 2004 | 9.851 | 10.28 | 9.851 | 10.27 | 176,755 | +0.35(+3.55%) |
Jun 24, 2004 | 9.844 | 10.01 | 9.830 | 9.916 | 40,329 | +0.04(+0.44%) |
Jun 23, 2004 | 9.916 | 10.05 | 9.621 | 9.873 | 40,885 | -0.01(-0.07%) |
Jun 22, 2004 | 9.492 | 9.916 | 9.370 | 9.880 | 106,386 | +0.29(+3.01%) |
Jun 21, 2004 | 9.506 | 9.707 | 9.420 | 9.592 | 52,845 | -0.05(-0.53%) |
Jun 18, 2004 | 9.650 | 10.09 | 9.535 | 9.643 | 231,548 | -0.32(-3.18%) |
Jun 17, 2004 | 10.06 | 10.06 | 9.707 | 9.959 | 28,648 | -0.01(-0.07%) |
Jun 16, 2004 | 9.873 | 10.12 | 9.672 | 9.966 | 104,161 | +0.12(+1.17%) |
Jun 15, 2004 | 9.837 | 10.07 | 9.628 | 9.851 | 153,252 | +0.14(+1.41%) |
Jun 14, 2004 | 9.966 | 9.966 | 9.707 | 9.715 | 93,036 | -0.22(-2.24%) |
Jun 10, 2004 | 9.844 | 10.05 | 9.844 | 9.938 | 126,551 | -0.05(-0.50%) |
Jun 09, 2004 | 10.24 | 10.28 | 9.902 | 9.988 | 43,111 | -0.14(-1.35%) |
Jun 08, 2004 | 10.07 | 10.23 | 10.07 | 10.12 | 20,025 | -0.07(-0.71%) |
Jun 07, 2004 | 10.15 | 10.20 | 9.858 | 10.20 | 29,621 | +0.18(+1.80%) |
Jun 04, 2004 | 9.862 | 10.02 | 9.743 | 10.02 | 101,797 | +0.28(+2.88%) |
Jun 03, 2004 | 10.00 | 10.05 | 9.707 | 9.736 | 157,007 | -0.36(-3.56%) |
Jun 02, 2004 | 10.15 | 10.20 | 10.05 | 10.10 | 19,747 | -0.11(-1.06%) |
Jun 01, 2004 | 10.25 | 10.25 | 9.837 | 10.20 | 28,230 | +0.25(+2.53%) |
May 28, 2004 | 9.873 | 10.33 | 9.873 | 9.952 | 44,640 | -0.01(-0.07%) |
May 27, 2004 | 10.11 | 10.14 | 9.959 | 9.959 | 32,263 | -0.12(-1.14%) |
May 26, 2004 | 10.09 | 10.20 | 10.07 | 10.07 | 24,615 | -0.12(-1.13%) |
May 25, 2004 | 10.13 | 10.19 | 10.02 | 10.19 | 81,076 | +0.14(+1.36%) |
May 24, 2004 | 10.21 | 10.28 | 9.930 | 10.05 | 44,779 | -0.07(-0.71%) |
May 21, 2004 | 10.10 | 10.21 | 9.988 | 10.12 | 30,455 | +0.04(+0.36%) |
May 20, 2004 | 9.952 | 10.10 | 9.952 | 10.09 | 24,336 | +0.17(+1.67%) |
May 19, 2004 | 10.51 | 10.56 | 9.858 | 9.923 | 50,620 | -0.56(-5.35%) |
May 18, 2004 | 10.38 | 10.51 | 10.04 | 10.48 | 38,660 | +0.03(+0.28%) |
May 17, 2004 | 10.35 | 10.54 | 10.23 | 10.46 | 46,587 | -0.05(-0.48%) |
May 14, 2004 | 10.43 | 10.84 | 10.40 | 10.51 | 40,468 | +0.05(+0.48%) |
May 13, 2004 | 10.77 | 10.78 | 10.46 | 10.46 | 19,191 | -0.29(-2.68%) |
May 12, 2004 | 10.85 | 10.85 | 10.39 | 10.74 | 37,826 | -0.08(-0.73%) |
May 11, 2004 | 10.60 | 10.84 | 10.40 | 10.82 | 29,899 | +0.36(+3.44%) |
May 10, 2004 | 10.79 | 10.79 | 10.42 | 10.46 | 39,773 | -0.22(-2.09%) |
May 07, 2004 | 10.69 | 10.81 | 10.56 | 10.69 | 73,149 | +0.04(+0.34%) |
May 06, 2004 | 10.81 | 10.81 | 10.60 | 10.65 | 44,501 | -0.01(-0.07%) |
May 05, 2004 | 10.61 | 10.81 | 10.61 | 10.66 | 24,615 | +0.01(+0.14%) |
May 04, 2004 | 10.38 | 10.92 | 10.38 | 10.64 | 44,362 | +0.01(+0.07%) |