Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.10 | 10.24 | 10.09 | 10.15 | 326,984 | -0.00(-0.04%) |
Jul 29, 2004 | 9.954 | 10.21 | 9.954 | 10.15 | 250,030 | +0.29(+2.96%) |
Jul 28, 2004 | 9.856 | 9.863 | 9.695 | 9.863 | 206,213 | +0.13(+1.35%) |
Jul 27, 2004 | 9.768 | 9.786 | 9.622 | 9.731 | 342,320 | -0.07(-0.71%) |
Jul 26, 2004 | 10.13 | 10.15 | 9.761 | 9.801 | 209,226 | -0.32(-3.17%) |
Jul 23, 2004 | 10.18 | 10.23 | 10.10 | 10.12 | 169,243 | -0.05(-0.54%) |
Jul 22, 2004 | 10.11 | 10.22 | 10.11 | 10.18 | 271,665 | +0.03(+0.32%) |
Jul 21, 2004 | 10.29 | 10.35 | 10.13 | 10.14 | 150,620 | -0.15(-1.42%) |
Jul 20, 2004 | 10.17 | 10.31 | 10.11 | 10.29 | 217,989 | +0.06(+0.61%) |
Jul 19, 2004 | 9.987 | 10.24 | 9.987 | 10.23 | 310,826 | +0.18(+1.78%) |
Jul 16, 2004 | 10.15 | 10.19 | 9.877 | 10.05 | 306,445 | +0.01(+0.07%) |
Jul 15, 2004 | 10.22 | 10.27 | 10.03 | 10.04 | 268,379 | -0.21(-2.03%) |
Jul 14, 2004 | 10.24 | 10.32 | 10.22 | 10.25 | 283,989 | -0.06(-0.57%) |
Jul 13, 2004 | 10.30 | 10.37 | 10.26 | 10.31 | 358,477 | -0.05(-0.46%) |
Jul 12, 2004 | 10.48 | 10.52 | 10.34 | 10.36 | 267,557 | -0.13(-1.25%) |
Jul 09, 2004 | 10.49 | 10.50 | 10.44 | 10.49 | 96,945 | -0.00(-0.03%) |
Jul 08, 2004 | 10.61 | 10.64 | 10.48 | 10.49 | 199,367 | -0.08(-0.76%) |
Jul 07, 2004 | 10.66 | 10.72 | 10.55 | 10.57 | 367,241 | -0.03(-0.28%) |
Jul 06, 2004 | 10.63 | 10.66 | 10.54 | 10.60 | 328,901 | -0.10(-0.92%) |
Jul 02, 2004 | 10.51 | 10.70 | 10.51 | 10.70 | 250,852 | +0.31(+2.99%) |
Jul 01, 2004 | 10.51 | 10.51 | 10.37 | 10.39 | 90,098 | -0.18(-1.69%) |
Jun 30, 2004 | 10.47 | 10.65 | 10.37 | 10.57 | 227,300 | +0.07(+0.70%) |
Jun 29, 2004 | 10.31 | 10.50 | 10.30 | 10.49 | 195,259 | +0.17(+1.66%) |
Jun 28, 2004 | 10.30 | 10.44 | 10.27 | 10.32 | 195,259 | +0.04(+0.39%) |
Jun 25, 2004 | 10.45 | 10.45 | 10.22 | 10.28 | 175,541 | -0.12(-1.19%) |
Jun 24, 2004 | 10.48 | 10.52 | 10.38 | 10.41 | 206,213 | -0.01(-0.07%) |
Jun 23, 2004 | 10.40 | 10.50 | 10.37 | 10.41 | 282,072 | +0.05(+0.53%) |
Jun 22, 2004 | 10.21 | 10.37 | 10.20 | 10.36 | 315,208 | +0.14(+1.39%) |
Jun 21, 2004 | 10.17 | 10.22 | 10.05 | 10.22 | 200,736 | +0.03(+0.25%) |
Jun 18, 2004 | 10.15 | 10.30 | 10.15 | 10.19 | 243,458 | +0.07(+0.65%) |
Jun 17, 2004 | 9.932 | 10.13 | 9.932 | 10.13 | 172,529 | +0.14(+1.43%) |
Jun 16, 2004 | 10.08 | 10.08 | 9.961 | 9.983 | 162,122 | -0.14(-1.37%) |
Jun 15, 2004 | 9.998 | 10.18 | 9.969 | 10.12 | 165,683 | +0.15(+1.50%) |
Jun 14, 2004 | 10.06 | 10.11 | 9.972 | 9.972 | 207,035 | -0.26(-2.50%) |
Jun 10, 2004 | 10.20 | 10.28 | 10.17 | 10.23 | 198,819 | +0.00(+0.00%) |
Jun 09, 2004 | 10.33 | 10.38 | 10.19 | 10.23 | 306,992 | -0.18(-1.72%) |
Jun 08, 2004 | 10.20 | 10.41 | 10.20 | 10.41 | 301,515 | +0.13(+1.24%) |
Jun 07, 2004 | 10.14 | 10.28 | 10.14 | 10.28 | 393,257 | +0.21(+2.10%) |
Jun 04, 2004 | 10.06 | 10.13 | 10.02 | 10.07 | 250,852 | +0.09(+0.91%) |
Jun 03, 2004 | 10.00 | 10.09 | 9.925 | 9.976 | 338,212 | +0.02(+0.18%) |
Jun 02, 2004 | 9.830 | 9.969 | 9.801 | 9.958 | 225,109 | +0.14(+1.38%) |
Jun 01, 2004 | 9.812 | 9.837 | 9.768 | 9.823 | 238,802 | -0.12(-1.21%) |
May 28, 2004 | 9.899 | 10.00 | 9.863 | 9.943 | 299,598 | -0.01(-0.07%) |
May 27, 2004 | 9.757 | 9.950 | 9.753 | 9.950 | 319,042 | +0.25(+2.60%) |
May 26, 2004 | 9.731 | 9.856 | 9.684 | 9.699 | 211,143 | -0.06(-0.60%) |
May 25, 2004 | 9.567 | 9.764 | 9.567 | 9.757 | 250,578 | +0.20(+2.06%) |
May 24, 2004 | 9.596 | 9.618 | 9.523 | 9.560 | 60,248 | -0.09(-0.98%) |
May 21, 2004 | 9.658 | 9.702 | 9.534 | 9.655 | 241,541 | +0.04(+0.38%) |
May 20, 2004 | 9.600 | 9.775 | 9.589 | 9.618 | 240,719 | -0.03(-0.27%) |
May 19, 2004 | 9.585 | 9.797 | 9.585 | 9.644 | 249,483 | +0.17(+1.81%) |
May 18, 2004 | 9.454 | 9.479 | 9.315 | 9.472 | 223,466 | +0.15(+1.65%) |
May 17, 2004 | 9.450 | 9.582 | 9.315 | 9.319 | 194,164 | -0.15(-1.54%) |
May 14, 2004 | 9.549 | 9.600 | 9.428 | 9.465 | 185,400 | -0.13(-1.33%) |
May 13, 2004 | 9.392 | 9.673 | 9.392 | 9.593 | 266,462 | +0.15(+1.62%) |
May 12, 2004 | 9.458 | 9.509 | 9.333 | 9.439 | 210,869 | -0.05(-0.50%) |
May 11, 2004 | 9.359 | 9.545 | 9.333 | 9.487 | 194,164 | +0.16(+1.68%) |
May 10, 2004 | 9.421 | 9.534 | 9.249 | 9.330 | 271,117 | -0.17(-1.81%) |
May 07, 2004 | 9.724 | 9.786 | 9.498 | 9.501 | 235,242 | -0.36(-3.67%) |
May 06, 2004 | 9.859 | 9.907 | 9.735 | 9.863 | 300,694 | -0.01(-0.15%) |
May 05, 2004 | 9.848 | 9.899 | 9.823 | 9.877 | 518,136 | -0.02(-0.22%) |
May 04, 2004 | 9.786 | 9.950 | 9.720 | 9.899 | 451,589 | +0.11(+1.12%) |