Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.07 | 10.07 | 10.00 | 10.07 | 2,341 | -0.04(-0.38%) |
Jul 29, 2004 | 10.07 | 10.11 | 10.02 | 10.11 | 10,015 | +0.11(+1.08%) |
Jul 28, 2004 | 10.02 | 10.02 | 9.979 | 10.00 | 4,552 | +0.06(+0.62%) |
Jul 27, 2004 | 9.995 | 9.995 | 9.941 | 9.941 | 1,690 | -0.01(-0.08%) |
Jul 26, 2004 | 9.933 | 9.949 | 9.895 | 9.949 | 10,015 | +0.06(+0.62%) |
Jul 23, 2004 | 9.941 | 9.987 | 9.887 | 9.887 | 10,665 | -0.05(-0.54%) |
Jul 22, 2004 | 9.925 | 9.941 | 9.895 | 9.941 | 2,861 | -0.02(-0.15%) |
Jul 21, 2004 | 10.01 | 10.01 | 9.956 | 9.956 | 3,251 | -0.05(-0.54%) |
Jul 20, 2004 | 9.918 | 10.03 | 9.918 | 10.01 | 20,160 | +0.06(+0.62%) |
Jul 19, 2004 | 9.995 | 9.995 | 9.941 | 9.949 | 5,332 | -0.07(-0.69%) |
Jul 16, 2004 | 10.06 | 10.06 | 10.01 | 10.02 | 2,081 | +0.01(+0.08%) |
Jul 15, 2004 | 10.01 | 10.01 | 9.933 | 10.01 | 4,552 | +0.02(+0.23%) |
Jul 14, 2004 | 9.995 | 10.01 | 9.964 | 9.987 | 1,690 | -0.03(-0.31%) |
Jul 13, 2004 | 10.02 | 10.02 | 10.02 | 10.02 | 130 | -0.02(-0.23%) |
Jul 12, 2004 | 10.06 | 10.07 | 10.04 | 10.04 | 10,275 | +0.05(+0.46%) |
Jul 09, 2004 | 9.972 | 10.07 | 9.956 | 9.995 | 5,983 | +0.02(+0.15%) |
Jul 08, 2004 | 9.987 | 9.995 | 9.941 | 9.979 | 4,812 | +0.04(+0.39%) |
Jul 07, 2004 | 9.956 | 9.995 | 9.879 | 9.941 | 8,064 | +0.06(+0.62%) |
Jul 06, 2004 | 9.925 | 9.956 | 9.879 | 9.879 | 6,243 | +0.00(+0.00%) |
Jul 02, 2004 | 9.956 | 9.956 | 9.841 | 9.879 | 4,032 | +0.00(+0.00%) |
Jul 01, 2004 | 9.887 | 9.941 | 9.879 | 9.879 | 7,934 | -0.01(-0.08%) |
Jun 30, 2004 | 9.879 | 9.895 | 9.872 | 9.887 | 3,251 | -0.03(-0.31%) |
Jun 29, 2004 | 9.879 | 9.918 | 9.841 | 9.918 | 5,723 | +0.00(+0.00%) |
Jun 28, 2004 | 9.933 | 9.995 | 9.872 | 9.918 | 28,875 | +0.06(+0.62%) |
Jun 25, 2004 | 10.03 | 10.22 | 9.856 | 9.856 | 254,545 | -0.17(-1.69%) |
Jun 24, 2004 | 10.07 | 10.23 | 10.02 | 10.03 | 19,120 | -0.01(-0.08%) |
Jun 23, 2004 | 9.887 | 10.15 | 9.802 | 10.03 | 42,402 | +0.15(+1.56%) |
Jun 22, 2004 | 9.918 | 9.925 | 9.879 | 9.879 | 5,462 | -0.08(-0.77%) |
Jun 21, 2004 | 9.879 | 9.995 | 9.879 | 9.956 | 25,883 | +0.03(+0.31%) |
Jun 18, 2004 | 10.10 | 10.10 | 9.918 | 9.925 | 11,576 | -0.18(-1.75%) |
Jun 17, 2004 | 10.19 | 10.19 | 9.995 | 10.10 | 5,592 | -0.04(-0.38%) |
Jun 16, 2004 | 10.11 | 10.19 | 10.07 | 10.14 | 2,731 | +0.03(+0.30%) |
Jun 15, 2004 | 9.879 | 10.11 | 9.879 | 10.11 | 8,844 | +0.18(+1.86%) |
Jun 14, 2004 | 9.964 | 10.00 | 9.887 | 9.925 | 12,876 | -0.04(-0.39%) |
Jun 10, 2004 | 9.987 | 10.02 | 9.941 | 9.964 | 12,746 | -0.02(-0.23%) |
Jun 09, 2004 | 10.00 | 10.01 | 9.941 | 9.987 | 3,902 | -0.05(-0.54%) |
Jun 08, 2004 | 10.03 | 10.09 | 10.03 | 10.04 | 4,032 | +0.02(+0.15%) |
Jun 07, 2004 | 9.918 | 10.03 | 9.918 | 10.03 | 3,511 | +0.15(+1.48%) |
Jun 04, 2004 | 9.879 | 9.956 | 9.879 | 9.879 | 4,032 | +0.04(+0.39%) |
Jun 03, 2004 | 9.841 | 9.933 | 9.841 | 9.841 | 9,495 | -0.08(-0.78%) |
Jun 02, 2004 | 9.995 | 9.995 | 9.879 | 9.918 | 21,331 | -0.03(-0.31%) |
Jun 01, 2004 | 10.01 | 10.03 | 9.925 | 9.949 | 16,258 | -0.02(-0.23%) |
May 28, 2004 | 9.979 | 10.03 | 9.956 | 9.972 | 9,625 | -0.01(-0.08%) |
May 27, 2004 | 10.03 | 10.03 | 9.964 | 9.979 | 2,991 | -0.04(-0.38%) |
May 26, 2004 | 10.01 | 10.02 | 9.925 | 10.02 | 3,251 | +0.06(+0.62%) |
May 25, 2004 | 9.925 | 10.03 | 9.914 | 9.956 | 12,096 | +0.01(+0.08%) |
May 24, 2004 | 9.995 | 10.02 | 9.914 | 9.949 | 8,324 | +0.02(+0.15%) |
May 21, 2004 | 9.949 | 9.995 | 9.914 | 9.933 | 11,446 | -0.02(-0.15%) |
May 20, 2004 | 9.987 | 9.987 | 9.945 | 9.949 | 9,755 | -0.05(-0.46%) |
May 19, 2004 | 9.995 | 10.03 | 9.925 | 9.995 | 68,676 | -0.01(-0.08%) |
May 18, 2004 | 9.949 | 10.03 | 9.949 | 10.00 | 42,272 | -0.02(-0.15%) |
May 17, 2004 | 9.925 | 10.03 | 9.925 | 10.02 | 20,941 | +0.02(+0.23%) |
May 14, 2004 | 9.995 | 10.03 | 9.933 | 9.995 | 190,421 | -0.04(-0.38%) |
May 13, 2004 | 10.00 | 10.07 | 9.995 | 10.03 | 5,983 | +0.04(+0.38%) |
May 12, 2004 | 10.07 | 10.07 | 9.964 | 9.995 | 22,762 | -0.15(-1.51%) |
May 11, 2004 | 10.06 | 10.15 | 10.01 | 10.15 | 10,535 | +0.10(+0.99%) |
May 10, 2004 | 9.956 | 10.07 | 9.933 | 10.05 | 11,185 | +0.05(+0.54%) |
May 07, 2004 | 9.956 | 9.995 | 9.925 | 9.995 | 5,592 | +0.00(+0.00%) |
May 06, 2004 | 10.03 | 10.03 | 9.941 | 9.995 | 5,202 | -0.08(-0.84%) |
May 05, 2004 | 10.08 | 10.09 | 10.08 | 10.08 | 5,723 | +0.01(+0.08%) |
May 04, 2004 | 9.910 | 10.30 | 9.910 | 10.07 | 27,054 | +0.08(+0.85%) |