Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.785 | 9.857 | 9.667 | 9.751 | 214,384 | -0.13(-1.30%) |
Jul 29, 2004 | 9.779 | 9.880 | 9.662 | 9.880 | 221,542 | +0.09(+0.91%) |
Jul 28, 2004 | 9.835 | 9.919 | 9.606 | 9.790 | 256,080 | -0.10(-1.02%) |
Jul 27, 2004 | 9.746 | 9.936 | 9.723 | 9.891 | 290,618 | +0.15(+1.49%) |
Jul 26, 2004 | 9.813 | 9.936 | 9.651 | 9.746 | 247,669 | -0.12(-1.25%) |
Jul 23, 2004 | 9.980 | 10.12 | 9.863 | 9.869 | 170,899 | -0.11(-1.12%) |
Jul 22, 2004 | 10.08 | 10.18 | 9.902 | 9.980 | 331,061 | -0.08(-0.78%) |
Jul 21, 2004 | 10.19 | 10.20 | 10.06 | 10.06 | 573,183 | -0.17(-1.64%) |
Jul 20, 2004 | 10.18 | 10.23 | 10.10 | 10.23 | 232,816 | +0.08(+0.77%) |
Jul 19, 2004 | 10.06 | 10.16 | 10.03 | 10.15 | 141,014 | +0.13(+1.34%) |
Jul 16, 2004 | 9.964 | 10.13 | 9.947 | 10.01 | 321,576 | +0.06(+0.56%) |
Jul 15, 2004 | 9.947 | 10.16 | 9.947 | 9.958 | 220,469 | -0.04(-0.45%) |
Jul 14, 2004 | 9.930 | 10.10 | 9.924 | 10.00 | 153,004 | +0.02(+0.17%) |
Jul 13, 2004 | 9.964 | 10.03 | 9.941 | 9.986 | 184,499 | +0.00(+0.00%) |
Jul 12, 2004 | 10.01 | 10.11 | 9.947 | 9.986 | 191,478 | -0.02(-0.22%) |
Jul 09, 2004 | 10.04 | 10.17 | 9.986 | 10.01 | 143,519 | -0.04(-0.39%) |
Jul 08, 2004 | 10.11 | 10.20 | 9.992 | 10.05 | 340,724 | -0.12(-1.21%) |
Jul 07, 2004 | 10.08 | 10.23 | 10.08 | 10.17 | 244,627 | +0.03(+0.28%) |
Jul 06, 2004 | 10.16 | 10.31 | 10.11 | 10.14 | 236,753 | -0.11(-1.04%) |
Jul 02, 2004 | 10.13 | 10.34 | 10.10 | 10.25 | 274,333 | +0.04(+0.44%) |
Jul 01, 2004 | 10.34 | 10.35 | 10.16 | 10.20 | 266,817 | -0.09(-0.87%) |
Jun 30, 2004 | 10.29 | 10.37 | 10.20 | 10.29 | 310,124 | +0.07(+0.66%) |
Jun 29, 2004 | 10.21 | 10.45 | 10.19 | 10.23 | 299,744 | -0.03(-0.27%) |
Jun 28, 2004 | 10.44 | 10.46 | 10.25 | 10.25 | 484,960 | -0.18(-1.77%) |
Jun 25, 2004 | 10.18 | 10.44 | 10.14 | 10.44 | 890,823 | +0.20(+1.96%) |
Jun 24, 2004 | 10.14 | 10.33 | 10.14 | 10.24 | 343,945 | +0.10(+0.99%) |
Jun 23, 2004 | 10.06 | 10.25 | 10.01 | 10.14 | 372,936 | +0.05(+0.50%) |
Jun 22, 2004 | 10.00 | 10.11 | 9.835 | 10.09 | 359,156 | +0.05(+0.50%) |
Jun 21, 2004 | 10.00 | 10.04 | 9.924 | 10.04 | 183,425 | +0.04(+0.39%) |
Jun 18, 2004 | 9.891 | 9.997 | 9.869 | 9.997 | 261,628 | +0.13(+1.36%) |
Jun 17, 2004 | 9.846 | 9.964 | 9.718 | 9.863 | 207,047 | +0.04(+0.46%) |
Jun 16, 2004 | 9.919 | 9.947 | 9.768 | 9.818 | 295,807 | -0.02(-0.23%) |
Jun 15, 2004 | 9.835 | 9.964 | 9.751 | 9.841 | 337,861 | +0.08(+0.86%) |
Jun 14, 2004 | 9.790 | 9.835 | 9.690 | 9.757 | 256,617 | -0.09(-0.91%) |
Jun 10, 2004 | 9.690 | 9.885 | 9.684 | 9.846 | 319,787 | +0.13(+1.38%) |
Jun 09, 2004 | 9.695 | 9.835 | 9.656 | 9.712 | 304,397 | +0.06(+0.58%) |
Jun 08, 2004 | 9.757 | 9.841 | 9.656 | 9.656 | 306,187 | -0.21(-2.15%) |
Jun 07, 2004 | 9.701 | 9.880 | 9.628 | 9.869 | 306,545 | +0.22(+2.32%) |
Jun 04, 2004 | 9.612 | 9.718 | 9.500 | 9.645 | 336,430 | +0.20(+2.13%) |
Jun 03, 2004 | 9.556 | 9.567 | 9.422 | 9.444 | 287,576 | -0.06(-0.59%) |
Jun 02, 2004 | 9.477 | 9.578 | 9.405 | 9.500 | 185,573 | +0.08(+0.83%) |
Jun 01, 2004 | 9.438 | 9.612 | 9.382 | 9.422 | 418,032 | -0.06(-0.59%) |
May 28, 2004 | 9.276 | 9.556 | 9.276 | 9.477 | 302,787 | +0.15(+1.56%) |
May 27, 2004 | 9.349 | 9.444 | 9.259 | 9.332 | 294,376 | -0.11(-1.12%) |
May 26, 2004 | 9.438 | 9.444 | 9.315 | 9.438 | 434,853 | +0.03(+0.30%) |
May 25, 2004 | 9.137 | 9.410 | 9.069 | 9.410 | 499,276 | +0.20(+2.18%) |
May 24, 2004 | 9.103 | 9.254 | 9.086 | 9.209 | 544,193 | +0.11(+1.17%) |
May 21, 2004 | 9.081 | 9.103 | 8.885 | 9.103 | 646,733 | +0.14(+1.56%) |
May 20, 2004 | 8.913 | 8.974 | 8.857 | 8.963 | 467,959 | +0.13(+1.45%) |
May 19, 2004 | 8.997 | 9.047 | 8.829 | 8.835 | 370,609 | -0.11(-1.19%) |
May 18, 2004 | 8.634 | 8.980 | 8.634 | 8.941 | 667,133 | +0.27(+3.16%) |
May 17, 2004 | 8.745 | 8.812 | 8.594 | 8.667 | 450,959 | -0.13(-1.52%) |
May 14, 2004 | 8.807 | 8.969 | 8.751 | 8.801 | 351,461 | +0.03(+0.32%) |
May 13, 2004 | 8.891 | 8.986 | 8.740 | 8.773 | 474,581 | -0.17(-1.94%) |
May 12, 2004 | 8.857 | 8.980 | 8.706 | 8.947 | 354,862 | +0.03(+0.38%) |
May 11, 2004 | 9.030 | 9.053 | 8.745 | 8.913 | 408,726 | -0.02(-0.19%) |
May 10, 2004 | 8.941 | 8.997 | 8.578 | 8.930 | 563,699 | +0.02(+0.19%) |
May 07, 2004 | 9.164 | 9.265 | 8.857 | 8.913 | 437,895 | -0.41(-4.38%) |
May 06, 2004 | 9.265 | 9.388 | 9.204 | 9.321 | 228,521 | -0.02(-0.24%) |
May 05, 2004 | 9.528 | 9.550 | 9.343 | 9.343 | 197,384 | -0.14(-1.47%) |
May 04, 2004 | 9.405 | 9.606 | 9.388 | 9.483 | 399,779 | +0.10(+1.07%) |