Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.07 | 11.15 | 10.95 | 11.06 | 696,370 | +0.00(+0.00%) |
Jul 29, 2004 | 10.95 | 11.08 | 10.89 | 11.06 | 740,135 | +0.14(+1.30%) |
Jul 28, 2004 | 10.79 | 10.99 | 10.66 | 10.92 | 582,765 | +0.14(+1.25%) |
Jul 27, 2004 | 10.57 | 10.89 | 10.57 | 10.79 | 694,042 | +0.23(+2.14%) |
Jul 26, 2004 | 10.71 | 10.77 | 10.53 | 10.56 | 719,339 | -0.14(-1.32%) |
Jul 23, 2004 | 10.82 | 10.86 | 10.70 | 10.70 | 822,390 | -0.16(-1.48%) |
Jul 22, 2004 | 10.97 | 11.17 | 10.83 | 10.86 | 953,687 | -0.22(-1.98%) |
Jul 21, 2004 | 11.50 | 11.54 | 10.93 | 11.08 | 2,081,195 | -0.07(-0.63%) |
Jul 20, 2004 | 11.06 | 11.15 | 10.95 | 11.15 | 524,566 | +0.12(+1.05%) |
Jul 19, 2004 | 11.02 | 11.08 | 10.89 | 11.04 | 450,537 | +0.08(+0.77%) |
Jul 16, 2004 | 11.09 | 11.11 | 10.90 | 10.95 | 424,775 | -0.03(-0.23%) |
Jul 15, 2004 | 11.02 | 11.06 | 10.88 | 10.98 | 750,534 | -0.04(-0.35%) |
Jul 14, 2004 | 10.99 | 11.16 | 10.95 | 11.02 | 732,841 | -0.02(-0.18%) |
Jul 13, 2004 | 11.19 | 11.19 | 10.99 | 11.04 | 782,504 | -0.15(-1.32%) |
Jul 12, 2004 | 11.12 | 11.27 | 10.95 | 11.19 | 689,386 | +0.03(+0.23%) |
Jul 09, 2004 | 11.05 | 11.21 | 11.04 | 11.16 | 1,393,982 | +0.17(+1.58%) |
Jul 08, 2004 | 11.84 | 11.84 | 10.81 | 10.99 | 2,665,203 | -0.92(-7.74%) |
Jul 07, 2004 | 11.86 | 12.01 | 11.82 | 11.91 | 559,020 | +0.02(+0.16%) |
Jul 06, 2004 | 12.21 | 12.21 | 11.80 | 11.89 | 604,803 | -0.32(-2.59%) |
Jul 02, 2004 | 12.38 | 12.46 | 12.20 | 12.20 | 417,946 | -0.13(-1.05%) |
Jul 01, 2004 | 12.53 | 12.72 | 12.30 | 12.33 | 377,439 | -0.19(-1.49%) |
Jun 30, 2004 | 12.44 | 12.53 | 12.40 | 12.52 | 496,476 | +0.08(+0.67%) |
Jun 29, 2004 | 12.26 | 12.44 | 12.24 | 12.44 | 482,508 | +0.22(+1.79%) |
Jun 28, 2004 | 12.40 | 12.41 | 12.20 | 12.22 | 424,775 | -0.15(-1.25%) |
Jun 25, 2004 | 12.11 | 12.37 | 12.11 | 12.37 | 905,265 | +0.21(+1.69%) |
Jun 24, 2004 | 12.16 | 12.24 | 12.05 | 12.17 | 360,988 | +0.06(+0.53%) |
Jun 23, 2004 | 11.98 | 12.18 | 11.90 | 12.10 | 507,339 | +0.09(+0.75%) |
Jun 22, 2004 | 11.95 | 12.07 | 11.89 | 12.01 | 337,709 | +0.00(+0.00%) |
Jun 21, 2004 | 12.02 | 12.11 | 11.93 | 12.01 | 286,494 | -0.04(-0.32%) |
Jun 18, 2004 | 11.97 | 12.05 | 11.86 | 12.05 | 471,179 | +0.08(+0.65%) |
Jun 17, 2004 | 11.93 | 11.99 | 11.82 | 11.97 | 367,352 | +0.10(+0.81%) |
Jun 16, 2004 | 11.89 | 11.95 | 11.76 | 11.88 | 403,047 | +0.04(+0.33%) |
Jun 15, 2004 | 11.76 | 11.86 | 11.67 | 11.84 | 450,848 | +0.19(+1.66%) |
Jun 14, 2004 | 11.81 | 11.81 | 11.58 | 11.64 | 427,723 | -0.31(-2.59%) |
Jun 10, 2004 | 11.98 | 12.05 | 11.86 | 11.95 | 379,457 | -0.05(-0.43%) |
Jun 09, 2004 | 12.01 | 12.10 | 11.95 | 12.00 | 278,423 | -0.10(-0.80%) |
Jun 08, 2004 | 12.11 | 12.13 | 11.95 | 12.10 | 301,082 | -0.01(-0.11%) |
Jun 07, 2004 | 11.95 | 12.11 | 11.86 | 12.11 | 351,677 | +0.23(+1.95%) |
Jun 04, 2004 | 11.89 | 11.93 | 11.72 | 11.88 | 321,724 | +0.08(+0.71%) |
Jun 03, 2004 | 11.92 | 11.93 | 11.78 | 11.80 | 350,745 | -0.23(-1.93%) |
Jun 02, 2004 | 12.04 | 12.11 | 11.89 | 12.03 | 290,684 | -0.01(-0.05%) |
Jun 01, 2004 | 11.78 | 12.04 | 11.71 | 12.04 | 551,726 | +0.26(+2.24%) |
May 28, 2004 | 11.73 | 11.91 | 11.65 | 11.77 | 405,530 | +0.08(+0.66%) |
May 27, 2004 | 11.77 | 11.82 | 11.56 | 11.69 | 524,566 | -0.06(-0.49%) |
May 26, 2004 | 11.89 | 11.92 | 11.71 | 11.75 | 641,896 | -0.14(-1.14%) |
May 25, 2004 | 11.56 | 11.91 | 11.48 | 11.89 | 710,182 | +0.34(+2.90%) |
May 24, 2004 | 11.50 | 11.59 | 11.31 | 11.55 | 394,511 | +0.15(+1.30%) |
May 21, 2004 | 11.50 | 11.51 | 11.30 | 11.40 | 364,868 | -0.01(-0.11%) |
May 20, 2004 | 11.30 | 11.44 | 11.29 | 11.42 | 413,600 | +0.08(+0.68%) |
May 19, 2004 | 11.19 | 11.46 | 11.15 | 11.34 | 880,899 | +0.16(+1.44%) |
May 18, 2004 | 11.29 | 11.30 | 11.15 | 11.18 | 521,618 | +0.03(+0.23%) |
May 17, 2004 | 11.11 | 11.20 | 10.95 | 11.15 | 668,434 | -0.09(-0.80%) |
May 14, 2004 | 11.29 | 11.36 | 11.06 | 11.24 | 840,393 | -0.10(-0.85%) |
May 13, 2004 | 11.46 | 11.52 | 11.26 | 11.34 | 509,512 | -0.12(-1.01%) |
May 12, 2004 | 11.53 | 11.53 | 11.06 | 11.46 | 913,336 | -0.06(-0.50%) |
May 11, 2004 | 11.39 | 11.62 | 11.30 | 11.51 | 637,240 | +0.23(+2.06%) |
May 10, 2004 | 11.59 | 11.59 | 11.22 | 11.28 | 637,395 | -0.32(-2.72%) |
May 07, 2004 | 11.71 | 11.92 | 11.40 | 11.60 | 938,322 | -0.11(-0.94%) |
May 06, 2004 | 11.93 | 11.93 | 11.62 | 11.71 | 687,058 | -0.22(-1.84%) |
May 05, 2004 | 12.08 | 12.08 | 11.92 | 11.93 | 539,310 | -0.13(-1.07%) |
May 04, 2004 | 11.95 | 12.08 | 11.87 | 12.06 | 736,721 | +0.10(+0.86%) |