Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.15 | 11.17 | 11.06 | 11.11 | 766,634 | +0.17(+1.54%) |
Jul 29, 2004 | 10.81 | 11.01 | 10.81 | 10.94 | 911,087 | +0.21(+2.00%) |
Jul 28, 2004 | 10.55 | 10.74 | 10.55 | 10.73 | 841,221 | +0.19(+1.78%) |
Jul 27, 2004 | 10.46 | 10.56 | 10.38 | 10.54 | 1,733,425 | +0.10(+0.97%) |
Jul 26, 2004 | 10.51 | 10.51 | 10.37 | 10.44 | 831,779 | +0.13(+1.24%) |
Jul 23, 2004 | 10.44 | 10.44 | 10.31 | 10.31 | 1,149,952 | -0.38(-3.53%) |
Jul 22, 2004 | 10.61 | 10.72 | 10.56 | 10.69 | 1,094,248 | -0.01(-0.07%) |
Jul 21, 2004 | 10.96 | 10.96 | 10.69 | 10.69 | 1,074,421 | -0.19(-1.78%) |
Jul 20, 2004 | 10.94 | 10.94 | 10.84 | 10.89 | 1,044,209 | -0.21(-1.85%) |
Jul 19, 2004 | 11.16 | 11.16 | 11.01 | 11.09 | 1,157,505 | -0.16(-1.41%) |
Jul 16, 2004 | 11.25 | 11.35 | 11.23 | 11.25 | 1,348,219 | +0.29(+2.67%) |
Jul 15, 2004 | 11.02 | 11.11 | 10.96 | 10.96 | 2,289,519 | +0.07(+0.64%) |
Jul 14, 2004 | 10.83 | 10.97 | 10.82 | 10.89 | 1,579,532 | +0.00(+0.03%) |
Jul 13, 2004 | 10.91 | 10.92 | 10.83 | 10.89 | 694,880 | -0.01(-0.06%) |
Jul 12, 2004 | 10.86 | 10.90 | 10.80 | 10.89 | 839,333 | +0.05(+0.50%) |
Jul 09, 2004 | 10.73 | 10.87 | 10.73 | 10.84 | 956,405 | +0.12(+1.12%) |
Jul 08, 2004 | 10.74 | 10.80 | 10.70 | 10.72 | 1,411,476 | +0.06(+0.55%) |
Jul 07, 2004 | 10.55 | 10.73 | 10.55 | 10.66 | 1,501,169 | +0.21(+2.02%) |
Jul 06, 2004 | 10.43 | 10.48 | 10.39 | 10.45 | 1,012,109 | +0.09(+0.87%) |
Jul 02, 2004 | 10.27 | 10.39 | 10.26 | 10.36 | 529,657 | +0.08(+0.79%) |
Jul 01, 2004 | 10.34 | 10.37 | 10.24 | 10.28 | 820,450 | -0.11(-1.04%) |
Jun 30, 2004 | 10.29 | 10.39 | 10.22 | 10.39 | 697,713 | +0.11(+1.04%) |
Jun 29, 2004 | 10.23 | 10.29 | 10.19 | 10.28 | 929,969 | -0.05(-0.47%) |
Jun 28, 2004 | 10.55 | 10.56 | 10.33 | 10.33 | 996,058 | -0.08(-0.81%) |
Jun 25, 2004 | 10.42 | 10.50 | 10.37 | 10.41 | 1,291,572 | +0.04(+0.43%) |
Jun 24, 2004 | 10.31 | 10.42 | 10.28 | 10.37 | 1,275,521 | +0.26(+2.60%) |
Jun 23, 2004 | 10.01 | 10.12 | 9.950 | 10.10 | 1,207,544 | +0.06(+0.56%) |
Jun 22, 2004 | 10.01 | 10.08 | 9.926 | 10.05 | 1,300,069 | -0.04(-0.41%) |
Jun 21, 2004 | 10.16 | 10.22 | 10.06 | 10.09 | 1,245,309 | -0.18(-1.78%) |
Jun 18, 2004 | 10.21 | 10.30 | 10.19 | 10.27 | 971,511 | +0.13(+1.31%) |
Jun 17, 2004 | 10.06 | 10.16 | 9.996 | 10.14 | 856,327 | +0.18(+1.76%) |
Jun 16, 2004 | 10.04 | 10.04 | 9.897 | 9.965 | 1,016,829 | -0.09(-0.92%) |
Jun 15, 2004 | 9.909 | 10.09 | 9.895 | 10.06 | 1,278,354 | +0.10(+1.04%) |
Jun 14, 2004 | 9.920 | 9.955 | 9.883 | 9.953 | 1,131,069 | -0.20(-1.95%) |
Jun 10, 2004 | 10.14 | 10.16 | 10.05 | 10.15 | 750,584 | +0.07(+0.70%) |
Jun 09, 2004 | 10.21 | 10.21 | 10.08 | 10.08 | 2,230,038 | -0.37(-3.53%) |
Jun 08, 2004 | 10.44 | 10.45 | 10.36 | 10.45 | 741,143 | -0.06(-0.61%) |
Jun 07, 2004 | 10.37 | 10.53 | 10.35 | 10.51 | 701,489 | +0.23(+2.21%) |
Jun 04, 2004 | 10.19 | 10.30 | 10.16 | 10.29 | 777,964 | +0.22(+2.21%) |
Jun 03, 2004 | 10.15 | 10.17 | 10.05 | 10.06 | 1,050,818 | -0.20(-1.96%) |
Jun 02, 2004 | 10.34 | 10.34 | 10.15 | 10.26 | 1,726,816 | -0.06(-0.63%) |
Jun 01, 2004 | 10.36 | 10.40 | 10.30 | 10.33 | 889,371 | -0.01(-0.06%) |
May 28, 2004 | 10.30 | 10.35 | 10.23 | 10.34 | 759,081 | -0.02(-0.16%) |
May 27, 2004 | 10.34 | 10.38 | 10.31 | 10.35 | 887,483 | +0.18(+1.76%) |
May 26, 2004 | 10.16 | 10.25 | 10.08 | 10.17 | 1,689,051 | +0.05(+0.47%) |
May 25, 2004 | 9.812 | 10.14 | 9.791 | 10.13 | 1,845,777 | +0.25(+2.52%) |
May 24, 2004 | 9.929 | 9.962 | 9.831 | 9.877 | 876,154 | +0.02(+0.17%) |
May 21, 2004 | 9.841 | 9.901 | 9.791 | 9.860 | 1,523,828 | +0.43(+4.55%) |
May 20, 2004 | 9.490 | 9.517 | 9.400 | 9.431 | 1,345,387 | -0.17(-1.72%) |
May 19, 2004 | 9.766 | 9.860 | 9.596 | 9.596 | 1,786,297 | +0.18(+1.96%) |
May 18, 2004 | 9.305 | 9.416 | 9.285 | 9.412 | 1,548,375 | +0.21(+2.31%) |
May 17, 2004 | 9.129 | 9.305 | 9.107 | 9.199 | 1,669,224 | +0.05(+0.50%) |
May 14, 2004 | 9.146 | 9.264 | 8.953 | 9.153 | 4,389,268 | -0.36(-3.82%) |
May 13, 2004 | 9.477 | 9.548 | 9.443 | 9.517 | 687,327 | -0.06(-0.65%) |
May 12, 2004 | 9.511 | 9.587 | 9.437 | 9.579 | 1,151,840 | +0.10(+1.03%) |
May 11, 2004 | 9.408 | 9.482 | 9.336 | 9.482 | 2,194,161 | +0.14(+1.45%) |
May 10, 2004 | 9.315 | 9.411 | 9.254 | 9.346 | 2,075,201 | -0.20(-2.12%) |
May 07, 2004 | 9.620 | 9.675 | 9.523 | 9.548 | 1,641,844 | -0.17(-1.80%) |
May 06, 2004 | 9.672 | 9.778 | 9.649 | 9.723 | 2,635,071 | -0.14(-1.41%) |
May 05, 2004 | 9.856 | 9.954 | 9.788 | 9.862 | 1,601,247 | +0.07(+0.70%) |
May 04, 2004 | 9.731 | 9.849 | 9.730 | 9.793 | 2,451,909 | +0.17(+1.82%) |