Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.779 | 9.852 | 9.662 | 9.745 | 214,512 | -0.13(-1.30%) |
Jul 29, 2004 | 9.773 | 9.874 | 9.656 | 9.874 | 221,674 | +0.09(+0.91%) |
Jul 28, 2004 | 9.829 | 9.913 | 9.600 | 9.784 | 256,233 | -0.10(-1.02%) |
Jul 27, 2004 | 9.740 | 9.930 | 9.717 | 9.885 | 290,791 | +0.15(+1.49%) |
Jul 26, 2004 | 9.807 | 9.930 | 9.645 | 9.740 | 247,817 | -0.12(-1.25%) |
Jul 23, 2004 | 9.974 | 10.11 | 9.857 | 9.863 | 171,001 | -0.11(-1.12%) |
Jul 22, 2004 | 10.07 | 10.17 | 9.896 | 9.974 | 331,258 | -0.08(-0.78%) |
Jul 21, 2004 | 10.19 | 10.19 | 10.05 | 10.05 | 573,525 | -0.17(-1.64%) |
Jul 20, 2004 | 10.17 | 10.23 | 10.09 | 10.22 | 232,955 | +0.08(+0.77%) |
Jul 19, 2004 | 10.06 | 10.16 | 10.02 | 10.14 | 141,098 | +0.13(+1.34%) |
Jul 16, 2004 | 9.958 | 10.13 | 9.941 | 10.01 | 321,768 | +0.06(+0.56%) |
Jul 15, 2004 | 9.941 | 10.16 | 9.941 | 9.952 | 220,600 | -0.04(-0.45%) |
Jul 14, 2004 | 9.924 | 10.10 | 9.919 | 9.997 | 153,095 | +0.02(+0.17%) |
Jul 13, 2004 | 9.958 | 10.02 | 9.935 | 9.980 | 184,609 | +0.00(+0.00%) |
Jul 12, 2004 | 10.00 | 10.10 | 9.941 | 9.980 | 191,592 | -0.02(-0.22%) |
Jul 09, 2004 | 10.03 | 10.16 | 9.980 | 10.00 | 143,605 | -0.04(-0.39%) |
Jul 08, 2004 | 10.11 | 10.19 | 9.986 | 10.04 | 340,927 | -0.12(-1.21%) |
Jul 07, 2004 | 10.07 | 10.22 | 10.07 | 10.16 | 244,773 | +0.03(+0.28%) |
Jul 06, 2004 | 10.16 | 10.30 | 10.11 | 10.14 | 236,894 | -0.11(-1.04%) |
Jul 02, 2004 | 10.12 | 10.34 | 10.09 | 10.24 | 274,497 | +0.04(+0.44%) |
Jul 01, 2004 | 10.33 | 10.35 | 10.16 | 10.20 | 266,976 | -0.09(-0.87%) |
Jun 30, 2004 | 10.28 | 10.36 | 10.20 | 10.29 | 310,308 | +0.07(+0.66%) |
Jun 29, 2004 | 10.20 | 10.44 | 10.19 | 10.22 | 299,923 | -0.03(-0.27%) |
Jun 28, 2004 | 10.43 | 10.45 | 10.24 | 10.25 | 485,249 | -0.18(-1.77%) |
Jun 25, 2004 | 10.18 | 10.43 | 10.14 | 10.43 | 891,354 | +0.20(+1.96%) |
Jun 24, 2004 | 10.13 | 10.32 | 10.13 | 10.23 | 344,151 | +0.10(+0.99%) |
Jun 23, 2004 | 10.05 | 10.24 | 10.01 | 10.13 | 373,158 | +0.05(+0.50%) |
Jun 22, 2004 | 9.997 | 10.10 | 9.829 | 10.08 | 359,371 | +0.05(+0.50%) |
Jun 21, 2004 | 9.997 | 10.03 | 9.919 | 10.03 | 183,535 | +0.04(+0.39%) |
Jun 18, 2004 | 9.885 | 9.991 | 9.863 | 9.991 | 261,783 | +0.13(+1.36%) |
Jun 17, 2004 | 9.840 | 9.958 | 9.712 | 9.857 | 207,171 | +0.04(+0.46%) |
Jun 16, 2004 | 9.913 | 9.941 | 9.762 | 9.812 | 295,984 | -0.02(-0.23%) |
Jun 15, 2004 | 9.829 | 9.958 | 9.745 | 9.835 | 338,063 | +0.08(+0.86%) |
Jun 14, 2004 | 9.784 | 9.829 | 9.684 | 9.751 | 256,770 | -0.09(-0.91%) |
Jun 10, 2004 | 9.684 | 9.879 | 9.678 | 9.840 | 319,978 | +0.13(+1.38%) |
Jun 09, 2004 | 9.690 | 9.829 | 9.650 | 9.706 | 304,579 | +0.06(+0.58%) |
Jun 08, 2004 | 9.751 | 9.835 | 9.650 | 9.650 | 306,369 | -0.21(-2.15%) |
Jun 07, 2004 | 9.695 | 9.874 | 9.623 | 9.863 | 306,727 | +0.22(+2.32%) |
Jun 04, 2004 | 9.606 | 9.712 | 9.494 | 9.639 | 336,630 | +0.20(+2.13%) |
Jun 03, 2004 | 9.550 | 9.561 | 9.416 | 9.438 | 287,747 | -0.06(-0.59%) |
Jun 02, 2004 | 9.472 | 9.572 | 9.399 | 9.494 | 185,683 | +0.08(+0.83%) |
Jun 01, 2004 | 9.433 | 9.606 | 9.377 | 9.416 | 418,281 | -0.06(-0.59%) |
May 28, 2004 | 9.271 | 9.550 | 9.271 | 9.472 | 302,967 | +0.15(+1.56%) |
May 27, 2004 | 9.343 | 9.438 | 9.254 | 9.327 | 294,551 | -0.11(-1.12%) |
May 26, 2004 | 9.433 | 9.438 | 9.310 | 9.433 | 435,112 | +0.03(+0.30%) |
May 25, 2004 | 9.131 | 9.405 | 9.064 | 9.405 | 499,574 | +0.20(+2.18%) |
May 24, 2004 | 9.098 | 9.248 | 9.081 | 9.204 | 544,517 | +0.11(+1.17%) |
May 21, 2004 | 9.075 | 9.098 | 8.880 | 9.098 | 647,118 | +0.14(+1.56%) |
May 20, 2004 | 8.908 | 8.969 | 8.852 | 8.958 | 468,238 | +0.13(+1.45%) |
May 19, 2004 | 8.991 | 9.042 | 8.824 | 8.829 | 370,830 | -0.11(-1.19%) |
May 18, 2004 | 8.628 | 8.975 | 8.628 | 8.936 | 667,531 | +0.27(+3.16%) |
May 17, 2004 | 8.740 | 8.807 | 8.589 | 8.662 | 451,228 | -0.13(-1.52%) |
May 14, 2004 | 8.802 | 8.964 | 8.746 | 8.796 | 351,671 | +0.03(+0.32%) |
May 13, 2004 | 8.885 | 8.980 | 8.735 | 8.768 | 474,863 | -0.17(-1.94%) |
May 12, 2004 | 8.852 | 8.975 | 8.701 | 8.941 | 355,073 | +0.03(+0.38%) |
May 11, 2004 | 9.025 | 9.047 | 8.740 | 8.908 | 408,970 | -0.02(-0.19%) |
May 10, 2004 | 8.936 | 8.991 | 8.573 | 8.924 | 564,035 | +0.02(+0.19%) |
May 07, 2004 | 9.159 | 9.260 | 8.852 | 8.908 | 438,156 | -0.41(-4.38%) |
May 06, 2004 | 9.260 | 9.382 | 9.198 | 9.315 | 228,658 | -0.02(-0.24%) |
May 05, 2004 | 9.522 | 9.544 | 9.338 | 9.338 | 197,501 | -0.14(-1.47%) |
May 04, 2004 | 9.399 | 9.600 | 9.382 | 9.477 | 400,017 | +0.10(+1.07%) |