Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.124 | 9.165 | 9.064 | 9.113 | 5,905,104 | -0.03(-0.37%) |
Jul 29, 2004 | 9.137 | 9.206 | 9.060 | 9.146 | 6,201,295 | +0.06(+0.68%) |
Jul 28, 2004 | 9.128 | 9.128 | 8.978 | 9.085 | 8,632,840 | -0.06(-0.61%) |
Jul 27, 2004 | 9.043 | 9.259 | 9.043 | 9.141 | 9,459,929 | +0.12(+1.28%) |
Jul 26, 2004 | 9.062 | 9.101 | 8.931 | 9.025 | 8,056,764 | -0.03(-0.29%) |
Jul 23, 2004 | 9.137 | 9.212 | 9.006 | 9.051 | 7,163,648 | -0.10(-1.14%) |
Jul 22, 2004 | 9.146 | 9.214 | 8.990 | 9.156 | 10,200,138 | -0.07(-0.71%) |
Jul 21, 2004 | 9.352 | 9.352 | 9.212 | 9.221 | 10,021,836 | -0.08(-0.82%) |
Jul 20, 2004 | 9.230 | 9.350 | 9.230 | 9.298 | 15,833,110 | +0.19(+2.07%) |
Jul 19, 2004 | 9.343 | 9.350 | 8.918 | 9.109 | 32,439,846 | -0.30(-3.22%) |
Jul 16, 2004 | 9.629 | 9.653 | 9.391 | 9.412 | 10,351,976 | -0.21(-2.18%) |
Jul 15, 2004 | 9.758 | 9.810 | 9.620 | 9.621 | 5,800,849 | -0.14(-1.40%) |
Jul 14, 2004 | 9.745 | 9.911 | 9.726 | 9.758 | 5,953,756 | -0.08(-0.82%) |
Jul 13, 2004 | 9.736 | 9.887 | 9.713 | 9.838 | 8,883,853 | +0.13(+1.35%) |
Jul 12, 2004 | 9.614 | 9.734 | 9.558 | 9.707 | 5,936,113 | +0.07(+0.76%) |
Jul 09, 2004 | 9.707 | 9.754 | 9.635 | 9.635 | 5,335,712 | -0.01(-0.10%) |
Jul 08, 2004 | 9.876 | 9.930 | 9.635 | 9.644 | 11,681,894 | -0.38(-3.75%) |
Jul 07, 2004 | 9.932 | 10.08 | 9.932 | 10.02 | 5,273,961 | +0.02(+0.22%) |
Jul 06, 2004 | 9.988 | 10.09 | 9.904 | 9.997 | 8,691,383 | -0.01(-0.06%) |
Jul 02, 2004 | 9.923 | 10.12 | 9.848 | 10.00 | 10,272,849 | +0.08(+0.79%) |
Jul 01, 2004 | 9.831 | 9.932 | 9.805 | 9.924 | 10,456,231 | +0.10(+0.97%) |
Jun 30, 2004 | 9.857 | 9.857 | 9.704 | 9.829 | 14,096,064 | -0.01(-0.13%) |
Jun 29, 2004 | 10.06 | 10.06 | 9.814 | 9.842 | 14,730,414 | -0.25(-2.52%) |
Jun 28, 2004 | 10.14 | 10.18 | 10.06 | 10.10 | 7,101,095 | -0.02(-0.17%) |
Jun 25, 2004 | 10.15 | 10.22 | 10.08 | 10.11 | 8,625,889 | +0.01(+0.09%) |
Jun 24, 2004 | 10.10 | 10.22 | 10.07 | 10.10 | 11,266,479 | +0.02(+0.22%) |
Jun 23, 2004 | 9.982 | 10.09 | 9.941 | 10.08 | 6,782,449 | +0.11(+1.13%) |
Jun 22, 2004 | 9.988 | 10.02 | 9.859 | 9.969 | 8,314,461 | -0.07(-0.69%) |
Jun 21, 2004 | 10.04 | 10.11 | 9.967 | 10.04 | 4,447,941 | +0.01(+0.13%) |
Jun 18, 2004 | 10.06 | 10.09 | 9.986 | 10.03 | 5,300,693 | -0.08(-0.76%) |
Jun 17, 2004 | 10.11 | 10.14 | 10.08 | 10.10 | 5,761,286 | -0.03(-0.26%) |
Jun 16, 2004 | 10.13 | 10.16 | 10.01 | 10.13 | 5,966,320 | +0.03(+0.31%) |
Jun 15, 2004 | 10.18 | 10.19 | 10.08 | 10.10 | 9,079,532 | -0.01(-0.06%) |
Jun 14, 2004 | 10.18 | 10.19 | 10.04 | 10.10 | 7,449,947 | -0.09(-0.90%) |
Jun 10, 2004 | 10.29 | 10.32 | 10.14 | 10.19 | 8,506,665 | -0.09(-0.91%) |
Jun 09, 2004 | 10.43 | 10.44 | 10.28 | 10.29 | 11,679,756 | -0.18(-1.71%) |
Jun 08, 2004 | 10.42 | 10.50 | 10.40 | 10.47 | 11,750,328 | -0.00(-0.02%) |
Jun 07, 2004 | 10.19 | 10.47 | 10.19 | 10.47 | 12,176,170 | +0.30(+2.94%) |
Jun 04, 2004 | 10.24 | 10.30 | 10.17 | 10.17 | 10,454,627 | -0.02(-0.22%) |
Jun 03, 2004 | 10.05 | 10.30 | 10.03 | 10.19 | 13,143,869 | +0.09(+0.91%) |
Jun 02, 2004 | 10.09 | 10.13 | 9.988 | 10.10 | 10,631,326 | +0.01(+0.11%) |
Jun 01, 2004 | 10.02 | 10.13 | 10.01 | 10.09 | 10,166,991 | +0.07(+0.69%) |
May 28, 2004 | 10.11 | 10.13 | 9.994 | 10.02 | 7,608,468 | -0.07(-0.74%) |
May 27, 2004 | 10.10 | 10.19 | 10.05 | 10.09 | 11,428,475 | -0.01(-0.06%) |
May 26, 2004 | 10.08 | 10.16 | 9.960 | 10.10 | 13,305,063 | -0.01(-0.09%) |
May 25, 2004 | 9.736 | 10.14 | 9.692 | 10.11 | 15,688,223 | +0.35(+3.54%) |
May 24, 2004 | 9.651 | 9.790 | 9.618 | 9.764 | 11,488,622 | +0.19(+1.95%) |
May 21, 2004 | 9.610 | 9.629 | 9.489 | 9.577 | 10,143,199 | -0.03(-0.33%) |
May 20, 2004 | 9.466 | 9.653 | 9.464 | 9.608 | 14,465,233 | +0.14(+1.52%) |
May 19, 2004 | 9.676 | 9.702 | 9.464 | 9.464 | 15,038,100 | -0.09(-0.98%) |
May 18, 2004 | 9.356 | 9.692 | 9.356 | 9.558 | 17,847,904 | +0.27(+2.86%) |
May 17, 2004 | 9.461 | 9.462 | 9.221 | 9.292 | 15,260,778 | -0.17(-1.78%) |
May 14, 2004 | 9.519 | 9.586 | 9.317 | 9.461 | 10,764,184 | +0.03(+0.32%) |
May 13, 2004 | 9.268 | 9.444 | 9.202 | 9.431 | 14,282,653 | +0.16(+1.76%) |
May 12, 2004 | 9.345 | 9.345 | 9.034 | 9.268 | 13,757,101 | -0.08(-0.82%) |
May 11, 2004 | 9.221 | 9.412 | 9.221 | 9.345 | 12,051,331 | +0.17(+1.88%) |
May 10, 2004 | 9.165 | 9.266 | 8.997 | 9.173 | 20,111,304 | -0.18(-1.92%) |
May 07, 2004 | 9.586 | 9.664 | 9.272 | 9.352 | 17,907,248 | -0.28(-2.91%) |
May 06, 2004 | 9.782 | 9.784 | 9.560 | 9.633 | 8,891,606 | -0.18(-1.81%) |
May 05, 2004 | 9.659 | 9.857 | 9.651 | 9.810 | 8,013,993 | +0.13(+1.35%) |
May 04, 2004 | 9.792 | 9.797 | 9.638 | 9.679 | 9,662,825 | -0.11(-1.15%) |