Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.674 | 9.871 | 9.417 | 9.723 | 310,107 | -0.02(-0.20%) |
Jul 29, 2004 | 9.319 | 9.782 | 9.210 | 9.743 | 350,467 | +0.62(+6.81%) |
Jul 28, 2004 | 9.082 | 9.417 | 8.895 | 9.122 | 612,000 | -0.10(-1.07%) |
Jul 27, 2004 | 8.737 | 9.338 | 8.737 | 9.220 | 584,011 | +0.39(+4.47%) |
Jul 26, 2004 | 8.776 | 9.003 | 8.619 | 8.826 | 853,960 | +0.17(+1.94%) |
Jul 23, 2004 | 8.875 | 8.974 | 8.431 | 8.658 | 759,853 | -0.18(-2.01%) |
Jul 22, 2004 | 8.481 | 8.974 | 7.800 | 8.836 | 2,706,085 | -2.12(-19.35%) |
Jul 21, 2004 | 12.56 | 13.03 | 10.96 | 10.96 | 1,097,239 | -1.67(-13.20%) |
Jul 20, 2004 | 12.16 | 12.67 | 12.15 | 12.62 | 351,786 | +0.38(+3.14%) |
Jul 19, 2004 | 12.25 | 12.38 | 11.91 | 12.24 | 465,160 | +0.08(+0.65%) |
Jul 16, 2004 | 12.54 | 12.73 | 12.13 | 12.16 | 318,422 | -0.35(-2.76%) |
Jul 15, 2004 | 12.55 | 12.69 | 12.35 | 12.50 | 279,278 | +0.26(+2.09%) |
Jul 14, 2004 | 12.00 | 12.50 | 11.96 | 12.25 | 386,366 | -0.22(-1.74%) |
Jul 13, 2004 | 12.74 | 13.10 | 12.44 | 12.46 | 453,498 | -0.36(-2.77%) |
Jul 12, 2004 | 13.26 | 13.71 | 12.26 | 12.82 | 888,338 | -0.98(-7.08%) |
Jul 09, 2004 | 13.81 | 14.07 | 13.58 | 13.80 | 205,453 | +0.21(+1.52%) |
Jul 08, 2004 | 13.81 | 13.84 | 13.46 | 13.59 | 317,205 | -0.18(-1.29%) |
Jul 07, 2004 | 13.76 | 14.37 | 13.75 | 13.77 | 429,160 | -0.08(-0.57%) |
Jul 06, 2004 | 14.84 | 14.86 | 13.71 | 13.85 | 431,594 | -1.06(-7.14%) |
Jul 02, 2004 | 15.28 | 15.28 | 14.76 | 14.91 | 431,898 | -0.20(-1.31%) |
Jul 01, 2004 | 15.35 | 15.50 | 14.97 | 15.11 | 451,064 | -0.39(-2.54%) |
Jun 30, 2004 | 15.14 | 15.55 | 15.01 | 15.50 | 394,276 | +0.41(+2.75%) |
Jun 29, 2004 | 14.59 | 15.09 | 14.59 | 15.09 | 244,394 | +0.40(+2.75%) |
Jun 28, 2004 | 14.87 | 14.95 | 14.59 | 14.68 | 208,495 | -0.09(-0.60%) |
Jun 25, 2004 | 14.27 | 14.83 | 14.22 | 14.77 | 442,445 | +0.46(+3.24%) |
Jun 24, 2004 | 14.56 | 15.04 | 14.31 | 14.31 | 364,360 | -0.15(-1.02%) |
Jun 23, 2004 | 14.05 | 14.54 | 14.02 | 14.46 | 285,464 | +0.36(+2.59%) |
Jun 22, 2004 | 13.82 | 14.17 | 13.75 | 14.09 | 384,135 | +0.29(+2.07%) |
Jun 21, 2004 | 13.98 | 14.31 | 13.81 | 13.81 | 125,949 | -0.17(-1.20%) |
Jun 18, 2004 | 13.93 | 14.40 | 13.82 | 13.97 | 277,352 | -0.15(-1.05%) |
Jun 17, 2004 | 14.46 | 14.46 | 13.90 | 14.12 | 262,952 | -0.32(-2.19%) |
Jun 16, 2004 | 14.53 | 14.70 | 14.34 | 14.44 | 217,926 | -0.17(-1.15%) |
Jun 15, 2004 | 14.56 | 14.79 | 14.40 | 14.60 | 217,419 | +0.14(+0.95%) |
Jun 14, 2004 | 14.82 | 15.04 | 14.24 | 14.47 | 404,924 | -0.61(-4.06%) |
Jun 10, 2004 | 15.46 | 15.76 | 15.00 | 15.08 | 363,042 | -0.36(-2.36%) |
Jun 09, 2004 | 15.55 | 15.76 | 15.36 | 15.44 | 386,670 | -0.16(-1.01%) |
Jun 08, 2004 | 15.65 | 15.85 | 15.28 | 15.60 | 283,233 | +0.11(+0.70%) |
Jun 07, 2004 | 15.38 | 15.64 | 15.23 | 15.49 | 208,800 | +0.46(+3.08%) |
Jun 04, 2004 | 14.89 | 15.28 | 14.69 | 15.03 | 390,422 | +0.72(+5.03%) |
Jun 03, 2004 | 14.90 | 14.90 | 14.30 | 14.31 | 306,963 | -0.43(-2.94%) |
Jun 02, 2004 | 15.00 | 15.14 | 14.57 | 14.74 | 296,721 | -0.42(-2.80%) |
Jun 01, 2004 | 14.99 | 15.18 | 14.88 | 15.17 | 277,656 | +0.08(+0.52%) |
May 28, 2004 | 14.64 | 15.19 | 14.64 | 15.09 | 268,225 | +0.39(+2.68%) |
May 27, 2004 | 14.95 | 15.19 | 14.43 | 14.69 | 307,977 | -0.27(-1.78%) |
May 26, 2004 | 14.29 | 15.13 | 13.82 | 14.96 | 658,039 | +0.78(+5.49%) |
May 25, 2004 | 13.66 | 14.30 | 13.45 | 14.18 | 522,152 | +0.45(+3.30%) |
May 24, 2004 | 13.63 | 13.93 | 13.49 | 13.73 | 314,873 | +0.23(+1.68%) |
May 21, 2004 | 13.55 | 13.65 | 13.20 | 13.50 | 397,217 | +0.15(+1.11%) |
May 20, 2004 | 13.68 | 13.78 | 13.17 | 13.35 | 283,436 | -0.27(-1.96%) |
May 19, 2004 | 13.76 | 14.08 | 13.34 | 13.62 | 559,369 | +0.28(+2.07%) |
May 18, 2004 | 12.97 | 13.35 | 12.68 | 13.34 | 509,577 | +0.65(+5.13%) |
May 17, 2004 | 12.51 | 13.07 | 12.11 | 12.69 | 494,366 | +0.04(+0.31%) |
May 14, 2004 | 13.41 | 13.41 | 12.58 | 12.65 | 524,586 | -0.49(-3.75%) |
May 13, 2004 | 13.48 | 13.59 | 13.04 | 13.14 | 426,625 | -0.25(-1.84%) |
May 12, 2004 | 14.00 | 14.00 | 12.85 | 13.39 | 615,650 | -0.62(-4.43%) |
May 11, 2004 | 13.58 | 14.02 | 13.42 | 14.01 | 265,791 | +0.64(+4.79%) |
May 10, 2004 | 13.33 | 13.57 | 12.91 | 13.37 | 318,219 | -0.22(-1.60%) |
May 07, 2004 | 13.72 | 14.37 | 13.45 | 13.59 | 815,628 | -0.28(-1.99%) |
May 06, 2004 | 14.23 | 14.23 | 13.68 | 13.86 | 399,448 | -0.34(-2.36%) |
May 05, 2004 | 13.83 | 14.38 | 13.57 | 14.20 | 700,834 | +0.33(+2.35%) |
May 04, 2004 | 13.40 | 13.95 | 13.36 | 13.87 | 419,222 | +0.53(+3.99%) |