Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.51 | 11.11 | 10.51 | 11.01 | 83,678 | +0.47(+4.44%) |
Jul 29, 2004 | 10.45 | 10.62 | 10.42 | 10.54 | 38,957 | +0.14(+1.35%) |
Jul 28, 2004 | 10.53 | 10.53 | 10.07 | 10.40 | 38,850 | -0.14(-1.33%) |
Jul 27, 2004 | 10.35 | 10.61 | 10.07 | 10.54 | 73,112 | +0.14(+1.35%) |
Jul 26, 2004 | 10.59 | 10.63 | 10.24 | 10.40 | 48,990 | -0.23(-2.20%) |
Jul 23, 2004 | 10.19 | 10.77 | 10.07 | 10.63 | 91,897 | +0.42(+4.13%) |
Jul 22, 2004 | 10.32 | 10.50 | 10.21 | 10.21 | 292,342 | -0.09(-0.91%) |
Jul 21, 2004 | 10.40 | 10.64 | 10.19 | 10.31 | 52,512 | -0.05(-0.45%) |
Jul 20, 2004 | 9.978 | 10.40 | 9.913 | 10.35 | 42,479 | +0.37(+3.76%) |
Jul 19, 2004 | 10.24 | 10.26 | 9.650 | 9.978 | 56,675 | -0.28(-2.74%) |
Jul 16, 2004 | 10.35 | 10.49 | 10.20 | 10.26 | 33,941 | -0.09(-0.91%) |
Jul 15, 2004 | 10.17 | 10.45 | 10.17 | 10.35 | 29,031 | +0.12(+1.19%) |
Jul 14, 2004 | 10.54 | 10.54 | 10.21 | 10.23 | 47,923 | -0.36(-3.36%) |
Jul 13, 2004 | 10.87 | 10.87 | 10.57 | 10.59 | 80,263 | -0.19(-1.74%) |
Jul 12, 2004 | 10.54 | 10.86 | 10.45 | 10.77 | 51,658 | +0.28(+2.68%) |
Jul 09, 2004 | 10.50 | 10.79 | 10.47 | 10.49 | 37,463 | -0.06(-0.53%) |
Jul 08, 2004 | 10.51 | 10.73 | 10.45 | 10.55 | 77,381 | -0.01(-0.09%) |
Jul 07, 2004 | 10.54 | 10.75 | 10.47 | 10.56 | 80,797 | -0.08(-0.71%) |
Jul 06, 2004 | 10.78 | 10.78 | 10.57 | 10.63 | 85,173 | -0.15(-1.39%) |
Jul 02, 2004 | 10.90 | 11.01 | 10.68 | 10.78 | 53,473 | -0.03(-0.26%) |
Jul 01, 2004 | 10.92 | 11.33 | 10.77 | 10.81 | 113,564 | -0.04(-0.35%) |
Jun 30, 2004 | 10.88 | 10.88 | 10.70 | 10.85 | 130,748 | +0.00(+0.00%) |
Jun 29, 2004 | 11.05 | 11.15 | 10.77 | 10.85 | 110,575 | -0.29(-2.61%) |
Jun 28, 2004 | 11.12 | 11.34 | 11.05 | 11.14 | 205,995 | +0.11(+1.02%) |
Jun 25, 2004 | 10.17 | 11.09 | 10.17 | 11.03 | 276,439 | +0.91(+8.98%) |
Jun 24, 2004 | 9.978 | 10.21 | 9.903 | 10.12 | 111,643 | +0.19(+1.89%) |
Jun 23, 2004 | 9.603 | 10.03 | 9.603 | 9.931 | 202,900 | +0.23(+2.42%) |
Jun 22, 2004 | 9.603 | 9.791 | 9.416 | 9.697 | 129,894 | +0.17(+1.77%) |
Jun 21, 2004 | 9.557 | 9.631 | 9.416 | 9.528 | 205,995 | -0.09(-0.97%) |
Jun 18, 2004 | 9.650 | 9.819 | 9.369 | 9.622 | 142,702 | +0.07(+0.69%) |
Jun 17, 2004 | 9.500 | 9.697 | 9.444 | 9.557 | 49,631 | +0.06(+0.59%) |
Jun 16, 2004 | 9.463 | 9.594 | 9.332 | 9.500 | 29,138 | +0.04(+0.40%) |
Jun 15, 2004 | 9.388 | 9.650 | 9.350 | 9.463 | 110,042 | +0.02(+0.20%) |
Jun 14, 2004 | 9.369 | 9.519 | 9.088 | 9.444 | 106,519 | -0.21(-2.14%) |
Jun 10, 2004 | 9.828 | 9.950 | 9.463 | 9.650 | 66,067 | -0.14(-1.44%) |
Jun 09, 2004 | 9.725 | 9.838 | 9.088 | 9.791 | 156,044 | +0.07(+0.67%) |
Jun 08, 2004 | 8.713 | 9.725 | 8.713 | 9.725 | 206,955 | +1.06(+12.22%) |
Jun 07, 2004 | 8.039 | 8.666 | 8.029 | 8.666 | 100,756 | +0.63(+7.81%) |
Jun 04, 2004 | 7.964 | 8.235 | 7.964 | 8.039 | 187,103 | +0.12(+1.54%) |
Jun 03, 2004 | 8.217 | 8.217 | 7.870 | 7.917 | 42,906 | -0.28(-3.43%) |
Jun 02, 2004 | 7.917 | 8.207 | 7.908 | 8.198 | 89,015 | +0.22(+2.70%) |
Jun 01, 2004 | 7.973 | 7.983 | 7.823 | 7.983 | 54,647 | +0.02(+0.24%) |
May 28, 2004 | 8.011 | 8.086 | 7.823 | 7.964 | 67,348 | -0.09(-1.16%) |
May 27, 2004 | 8.151 | 8.151 | 7.954 | 8.057 | 135,551 | -0.12(-1.49%) |
May 26, 2004 | 8.057 | 8.292 | 8.057 | 8.179 | 85,706 | +0.03(+0.34%) |
May 25, 2004 | 7.917 | 8.292 | 7.917 | 8.151 | 146,438 | +0.22(+2.72%) |
May 24, 2004 | 7.486 | 7.936 | 7.486 | 7.936 | 59,450 | +0.44(+5.88%) |
May 21, 2004 | 7.411 | 7.711 | 7.364 | 7.495 | 47,709 | +0.05(+0.63%) |
May 20, 2004 | 7.261 | 7.495 | 7.214 | 7.448 | 96,060 | -0.06(-0.75%) |
May 19, 2004 | 7.692 | 8.039 | 7.495 | 7.505 | 73,966 | -0.19(-2.44%) |
May 18, 2004 | 7.795 | 7.870 | 7.683 | 7.692 | 32,660 | -0.06(-0.73%) |
May 17, 2004 | 8.339 | 8.339 | 7.495 | 7.748 | 122,636 | -0.59(-7.08%) |
May 14, 2004 | 8.076 | 8.339 | 8.011 | 8.339 | 30,739 | +0.22(+2.65%) |
May 13, 2004 | 8.039 | 8.245 | 7.992 | 8.123 | 65,320 | +0.16(+2.00%) |
May 12, 2004 | 7.889 | 7.964 | 7.701 | 7.964 | 69,163 | +0.03(+0.35%) |
May 11, 2004 | 7.758 | 8.011 | 7.748 | 7.936 | 39,384 | +0.14(+1.80%) |
May 10, 2004 | 8.029 | 8.142 | 7.786 | 7.795 | 71,724 | -0.18(-2.23%) |
May 07, 2004 | 8.132 | 8.198 | 7.964 | 7.973 | 69,056 | -0.14(-1.73%) |
May 06, 2004 | 8.207 | 8.245 | 8.114 | 8.114 | 171,093 | -0.14(-1.70%) |
May 05, 2004 | 8.226 | 8.376 | 8.217 | 8.254 | 40,131 | +0.08(+1.03%) |
May 04, 2004 | 7.964 | 8.170 | 7.851 | 8.170 | 98,621 | +0.18(+2.23%) |