Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.60 | 10.72 | 10.28 | 10.58 | 994,737 | +0.12(+1.18%) |
Jul 29, 2004 | 10.28 | 10.72 | 10.24 | 10.45 | 1,168,822 | +0.02(+0.22%) |
Jul 28, 2004 | 10.02 | 10.62 | 9.952 | 10.43 | 1,517,771 | +0.35(+3.52%) |
Jul 27, 2004 | 9.898 | 10.11 | 9.535 | 10.08 | 2,066,730 | +0.20(+2.03%) |
Jul 26, 2004 | 10.35 | 10.59 | 9.759 | 9.875 | 1,529,697 | -0.59(-5.60%) |
Jul 23, 2004 | 10.64 | 10.80 | 10.40 | 10.46 | 1,007,051 | -0.52(-4.71%) |
Jul 22, 2004 | 10.58 | 11.00 | 10.54 | 10.98 | 2,006,844 | +0.56(+5.33%) |
Jul 21, 2004 | 11.24 | 11.24 | 10.42 | 10.42 | 2,366,551 | -0.90(-7.97%) |
Jul 20, 2004 | 11.45 | 11.53 | 11.21 | 11.32 | 1,011,977 | -0.28(-2.39%) |
Jul 19, 2004 | 11.77 | 11.86 | 11.45 | 11.60 | 1,448,941 | -0.25(-2.15%) |
Jul 16, 2004 | 11.36 | 11.88 | 11.30 | 11.86 | 1,549,788 | +0.70(+6.29%) |
Jul 15, 2004 | 11.16 | 11.45 | 11.06 | 11.16 | 819,485 | -0.08(-0.76%) |
Jul 14, 2004 | 11.41 | 11.53 | 11.19 | 11.24 | 1,071,604 | -0.02(-0.14%) |
Jul 13, 2004 | 11.11 | 11.29 | 11.03 | 11.26 | 848,261 | -0.16(-1.42%) |
Jul 12, 2004 | 11.54 | 11.72 | 11.31 | 11.42 | 1,081,585 | -0.23(-1.99%) |
Jul 09, 2004 | 11.66 | 11.76 | 11.27 | 11.65 | 1,304,150 | -0.08(-0.66%) |
Jul 08, 2004 | 11.22 | 11.79 | 11.17 | 11.73 | 2,888,937 | +0.56(+4.97%) |
Jul 07, 2004 | 10.84 | 11.30 | 10.82 | 11.17 | 2,523,526 | +0.53(+5.00%) |
Jul 06, 2004 | 10.71 | 10.92 | 10.42 | 10.64 | 1,963,679 | +0.11(+1.03%) |
Jul 02, 2004 | 10.20 | 10.55 | 10.18 | 10.53 | 953,905 | +0.43(+4.28%) |
Jul 01, 2004 | 10.30 | 10.35 | 10.10 | 10.10 | 601,457 | -0.05(-0.46%) |
Jun 30, 2004 | 9.960 | 10.22 | 9.828 | 10.14 | 759,080 | +0.29(+2.98%) |
Jun 29, 2004 | 9.952 | 10.04 | 9.767 | 9.852 | 725,766 | -0.15(-1.54%) |
Jun 28, 2004 | 10.41 | 10.56 | 9.921 | 10.01 | 1,046,716 | -0.40(-3.86%) |
Jun 25, 2004 | 10.41 | 10.45 | 10.14 | 10.41 | 819,355 | +0.03(+0.30%) |
Jun 24, 2004 | 9.983 | 10.41 | 9.906 | 10.38 | 1,822,259 | +0.66(+6.75%) |
Jun 23, 2004 | 9.805 | 9.813 | 9.574 | 9.720 | 499,442 | -0.03(-0.32%) |
Jun 22, 2004 | 9.805 | 9.813 | 9.612 | 9.751 | 880,149 | -0.02(-0.24%) |
Jun 21, 2004 | 9.990 | 10.03 | 9.605 | 9.774 | 846,706 | -0.09(-0.94%) |
Jun 18, 2004 | 9.821 | 9.913 | 9.751 | 9.867 | 908,925 | +0.25(+2.57%) |
Jun 17, 2004 | 9.489 | 9.751 | 9.358 | 9.620 | 929,536 | +0.26(+2.80%) |
Jun 16, 2004 | 9.281 | 9.474 | 9.126 | 9.358 | 1,029,735 | -0.02(-0.25%) |
Jun 15, 2004 | 9.319 | 9.466 | 9.219 | 9.381 | 1,557,825 | +0.17(+1.84%) |
Jun 14, 2004 | 9.744 | 9.767 | 9.142 | 9.211 | 1,475,254 | -0.49(-5.01%) |
Jun 10, 2004 | 9.535 | 9.759 | 9.520 | 9.697 | 1,041,790 | +0.15(+1.62%) |
Jun 09, 2004 | 10.03 | 10.22 | 9.474 | 9.543 | 1,646,488 | -0.75(-7.27%) |
Jun 08, 2004 | 10.32 | 10.41 | 10.08 | 10.29 | 876,260 | -0.05(-0.45%) |
Jun 07, 2004 | 10.40 | 10.46 | 10.25 | 10.34 | 580,328 | +0.11(+1.06%) |
Jun 04, 2004 | 10.10 | 10.36 | 10.04 | 10.23 | 700,230 | +0.18(+1.77%) |
Jun 03, 2004 | 10.31 | 10.39 | 10.01 | 10.05 | 857,594 | -0.28(-2.69%) |
Jun 02, 2004 | 10.31 | 10.52 | 9.983 | 10.33 | 1,064,734 | -0.03(-0.30%) |
Jun 01, 2004 | 10.58 | 10.62 | 10.33 | 10.36 | 833,484 | -0.05(-0.44%) |
May 28, 2004 | 10.43 | 10.62 | 10.18 | 10.41 | 888,186 | -0.08(-0.81%) |
May 27, 2004 | 10.43 | 10.62 | 10.24 | 10.49 | 1,646,099 | +0.29(+2.80%) |
May 26, 2004 | 10.31 | 10.43 | 10.04 | 10.21 | 2,144,894 | +0.12(+1.15%) |
May 25, 2004 | 10.19 | 10.37 | 10.03 | 10.09 | 2,060,767 | +0.10(+1.00%) |
May 24, 2004 | 9.859 | 10.11 | 9.751 | 9.990 | 1,366,499 | +0.25(+2.61%) |
May 21, 2004 | 9.867 | 9.952 | 9.659 | 9.736 | 1,651,155 | +0.19(+1.94%) |
May 20, 2004 | 9.790 | 9.798 | 9.412 | 9.551 | 1,647,914 | -0.15(-1.59%) |
May 19, 2004 | 9.790 | 10.09 | 9.566 | 9.705 | 2,420,864 | +0.15(+1.62%) |
May 18, 2004 | 9.250 | 9.713 | 9.042 | 9.551 | 1,449,589 | +0.35(+3.77%) |
May 17, 2004 | 9.558 | 9.620 | 9.142 | 9.204 | 1,521,789 | -0.05(-0.50%) |
May 14, 2004 | 9.219 | 9.350 | 9.103 | 9.250 | 916,314 | +0.15(+1.61%) |
May 13, 2004 | 9.319 | 9.396 | 8.980 | 9.103 | 1,480,439 | -0.16(-1.75%) |
May 12, 2004 | 9.643 | 9.720 | 8.988 | 9.265 | 2,763,202 | -0.06(-0.66%) |
May 11, 2004 | 9.173 | 9.327 | 8.988 | 9.327 | 1,606,434 | +0.08(+0.92%) |
May 10, 2004 | 8.748 | 9.543 | 8.640 | 9.242 | 2,852,772 | +0.19(+2.13%) |
May 07, 2004 | 9.682 | 9.782 | 8.934 | 9.049 | 2,764,498 | -0.83(-8.36%) |
May 06, 2004 | 10.10 | 10.44 | 9.682 | 9.875 | 1,747,725 | -0.46(-4.48%) |
May 05, 2004 | 10.71 | 10.75 | 10.24 | 10.34 | 1,523,345 | -0.33(-3.11%) |
May 04, 2004 | 10.13 | 10.68 | 9.998 | 10.67 | 2,602,208 | +0.84(+8.56%) |