Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.71 | 10.71 | 10.63 | 10.65 | 23,869 | +0.02(+0.21%) |
Jul 29, 2004 | 10.55 | 10.63 | 10.52 | 10.63 | 83,745 | +0.16(+1.56%) |
Jul 28, 2004 | 10.42 | 10.49 | 10.38 | 10.46 | 33,579 | +0.07(+0.64%) |
Jul 27, 2004 | 10.42 | 10.42 | 10.31 | 10.40 | 108,288 | -0.06(-0.57%) |
Jul 26, 2004 | 10.61 | 10.61 | 10.39 | 10.46 | 89,409 | -0.20(-1.88%) |
Jul 23, 2004 | 10.63 | 10.66 | 10.57 | 10.66 | 108,828 | -0.01(-0.07%) |
Jul 22, 2004 | 10.66 | 10.69 | 10.61 | 10.66 | 48,682 | +0.02(+0.21%) |
Jul 21, 2004 | 10.72 | 10.72 | 10.61 | 10.64 | 99,793 | -0.04(-0.42%) |
Jul 20, 2004 | 10.72 | 10.72 | 10.66 | 10.69 | 14,429 | -0.01(-0.07%) |
Jul 19, 2004 | 10.58 | 10.72 | 10.58 | 10.69 | 104,243 | +0.08(+0.77%) |
Jul 16, 2004 | 10.66 | 10.69 | 10.57 | 10.61 | 112,874 | +0.07(+0.63%) |
Jul 15, 2004 | 10.70 | 10.70 | 10.54 | 10.54 | 11,193 | -0.12(-1.11%) |
Jul 14, 2004 | 10.64 | 10.68 | 10.63 | 10.66 | 493,301 | +0.03(+0.28%) |
Jul 13, 2004 | 10.60 | 10.63 | 10.51 | 10.63 | 40,321 | +0.03(+0.28%) |
Jul 12, 2004 | 10.66 | 10.66 | 10.57 | 10.60 | 8,495 | -0.05(-0.49%) |
Jul 09, 2004 | 10.64 | 10.68 | 10.58 | 10.66 | 57,853 | +0.03(+0.28%) |
Jul 08, 2004 | 10.67 | 10.67 | 10.60 | 10.63 | 143,351 | -0.02(-0.21%) |
Jul 07, 2004 | 10.65 | 10.71 | 10.63 | 10.65 | 37,759 | +0.07(+0.70%) |
Jul 06, 2004 | 10.62 | 10.64 | 10.55 | 10.57 | 118,807 | -0.01(-0.14%) |
Jul 02, 2004 | 10.64 | 10.64 | 10.56 | 10.59 | 164,119 | -0.08(-0.76%) |
Jul 01, 2004 | 10.68 | 10.73 | 10.51 | 10.67 | 161,556 | +0.01(+0.14%) |
Jun 30, 2004 | 10.60 | 10.68 | 10.51 | 10.66 | 170,996 | +0.15(+1.41%) |
Jun 29, 2004 | 10.52 | 10.52 | 10.44 | 10.51 | 2,286,205 | +0.09(+0.85%) |
Jun 28, 2004 | 10.58 | 10.58 | 10.42 | 10.42 | 163,984 | -0.07(-0.71%) |
Jun 25, 2004 | 10.52 | 10.58 | 10.47 | 10.49 | 19,688 | -0.03(-0.28%) |
Jun 24, 2004 | 10.60 | 10.63 | 10.52 | 10.52 | 46,660 | +0.04(+0.42%) |
Jun 23, 2004 | 10.49 | 10.51 | 10.42 | 10.48 | 152,926 | +0.04(+0.36%) |
Jun 22, 2004 | 10.33 | 10.44 | 10.33 | 10.44 | 70,799 | +0.12(+1.15%) |
Jun 21, 2004 | 10.38 | 10.38 | 10.29 | 10.32 | 57,987 | +0.03(+0.29%) |
Jun 18, 2004 | 10.34 | 10.43 | 10.29 | 10.29 | 82,396 | +0.02(+0.22%) |
Jun 17, 2004 | 10.18 | 10.29 | 10.15 | 10.27 | 60,684 | +0.09(+0.87%) |
Jun 16, 2004 | 10.17 | 10.18 | 10.12 | 10.18 | 5,798 | +0.03(+0.29%) |
Jun 15, 2004 | 10.03 | 10.18 | 10.03 | 10.15 | 323,113 | +0.19(+1.94%) |
Jun 14, 2004 | 10.00 | 10.08 | 9.959 | 9.959 | 66,618 | -0.19(-1.90%) |
Jun 10, 2004 | 10.11 | 10.19 | 10.11 | 10.15 | 42,614 | +0.06(+0.59%) |
Jun 09, 2004 | 10.23 | 10.26 | 10.09 | 10.09 | 407,803 | -0.23(-2.23%) |
Jun 08, 2004 | 10.29 | 10.32 | 10.29 | 10.32 | 30,477 | +0.01(+0.14%) |
Jun 07, 2004 | 10.28 | 10.31 | 10.23 | 10.31 | 69,855 | +0.13(+1.31%) |
Jun 04, 2004 | 10.15 | 10.20 | 10.11 | 10.17 | 33,174 | +0.10(+0.96%) |
Jun 03, 2004 | 10.14 | 10.14 | 10.03 | 10.08 | 23,734 | +0.01(+0.07%) |
Jun 02, 2004 | 10.17 | 10.17 | 10.06 | 10.07 | 238,154 | -0.05(-0.51%) |
Jun 01, 2004 | 10.11 | 10.13 | 10.01 | 10.12 | 35,736 | +0.04(+0.44%) |
May 28, 2004 | 10.13 | 10.13 | 10.03 | 10.08 | 163,579 | -0.05(-0.51%) |
May 27, 2004 | 10.06 | 10.13 | 10.05 | 10.13 | 81,452 | +0.10(+0.96%) |
May 26, 2004 | 10.10 | 10.14 | 9.988 | 10.03 | 48,817 | -0.01(-0.15%) |
May 25, 2004 | 9.892 | 10.05 | 9.892 | 10.05 | 148,475 | +0.18(+1.80%) |
May 24, 2004 | 9.885 | 9.907 | 9.862 | 9.870 | 70,933 | +0.05(+0.53%) |
May 21, 2004 | 9.833 | 9.870 | 9.788 | 9.818 | 21,442 | -0.04(-0.38%) |
May 20, 2004 | 9.825 | 9.885 | 9.810 | 9.855 | 288,321 | +0.07(+0.76%) |
May 19, 2004 | 9.914 | 9.944 | 9.781 | 9.781 | 176,660 | +0.09(+0.92%) |
May 18, 2004 | 9.655 | 9.692 | 9.610 | 9.692 | 692,752 | +0.05(+0.54%) |
May 17, 2004 | 9.759 | 9.766 | 9.625 | 9.640 | 102,625 | -0.14(-1.44%) |
May 14, 2004 | 9.677 | 9.788 | 9.670 | 9.781 | 153,330 | +0.00(+0.00%) |
May 13, 2004 | 9.751 | 9.803 | 9.729 | 9.781 | 166,546 | +0.04(+0.46%) |
May 12, 2004 | 9.810 | 9.840 | 9.684 | 9.736 | 385,551 | -0.07(-0.68%) |
May 11, 2004 | 9.714 | 9.840 | 9.714 | 9.803 | 233,030 | +0.13(+1.30%) |
May 10, 2004 | 9.670 | 9.788 | 9.640 | 9.677 | 500,988 | -0.25(-2.54%) |
May 07, 2004 | 10.06 | 10.06 | 9.877 | 9.929 | 248,538 | -0.22(-2.19%) |
May 06, 2004 | 10.15 | 10.17 | 10.04 | 10.15 | 476,444 | -0.06(-0.58%) |
May 05, 2004 | 10.20 | 10.23 | 10.14 | 10.21 | 49,357 | +0.01(+0.07%) |
May 04, 2004 | 10.06 | 10.21 | 10.06 | 10.20 | 225,073 | +0.22(+2.15%) |