Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.842 | 9.864 | 9.758 | 9.806 | 6,322,785 | -0.05(-0.55%) |
Jul 29, 2004 | 9.864 | 9.893 | 9.818 | 9.860 | 6,981,732 | +0.05(+0.52%) |
Jul 28, 2004 | 9.767 | 9.847 | 9.702 | 9.809 | 16,227,184 | +0.00(+0.00%) |
Jul 27, 2004 | 9.724 | 9.838 | 9.698 | 9.809 | 8,441,602 | +0.10(+1.07%) |
Jul 26, 2004 | 9.662 | 9.729 | 9.655 | 9.705 | 6,996,368 | +0.03(+0.32%) |
Jul 23, 2004 | 9.732 | 9.739 | 9.654 | 9.674 | 7,108,193 | -0.08(-0.79%) |
Jul 22, 2004 | 9.727 | 9.787 | 9.693 | 9.751 | 9,131,578 | -0.03(-0.28%) |
Jul 21, 2004 | 9.932 | 9.992 | 9.778 | 9.778 | 9,597,613 | -0.14(-1.40%) |
Jul 20, 2004 | 9.932 | 9.963 | 9.768 | 9.917 | 14,223,705 | -0.07(-0.67%) |
Jul 19, 2004 | 9.924 | 10.03 | 9.891 | 9.983 | 12,355,763 | +0.09(+0.93%) |
Jul 16, 2004 | 9.903 | 9.924 | 9.801 | 9.891 | 10,809,829 | +0.09(+0.89%) |
Jul 15, 2004 | 9.864 | 9.895 | 9.804 | 9.804 | 10,612,818 | -0.02(-0.17%) |
Jul 14, 2004 | 9.843 | 9.907 | 9.780 | 9.821 | 8,184,287 | -0.05(-0.47%) |
Jul 13, 2004 | 9.773 | 9.919 | 9.773 | 9.867 | 13,700,002 | +0.03(+0.35%) |
Jul 12, 2004 | 9.696 | 9.860 | 9.696 | 9.833 | 11,853,137 | +0.09(+0.96%) |
Jul 09, 2004 | 9.741 | 9.765 | 9.664 | 9.739 | 6,217,108 | +0.01(+0.14%) |
Jul 08, 2004 | 9.727 | 9.821 | 9.696 | 9.726 | 8,088,856 | -0.05(-0.51%) |
Jul 07, 2004 | 9.722 | 9.835 | 9.719 | 9.775 | 7,858,766 | +0.05(+0.54%) |
Jul 06, 2004 | 9.732 | 9.761 | 9.710 | 9.722 | 9,673,724 | -0.05(-0.54%) |
Jul 02, 2004 | 9.685 | 9.864 | 9.679 | 9.775 | 10,687,758 | +0.11(+1.13%) |
Jul 01, 2004 | 9.765 | 9.806 | 9.652 | 9.666 | 13,810,363 | -0.11(-1.12%) |
Jun 30, 2004 | 9.830 | 9.842 | 9.705 | 9.775 | 15,071,759 | -0.02(-0.21%) |
Jun 29, 2004 | 9.736 | 9.826 | 9.703 | 9.796 | 13,815,340 | -0.07(-0.69%) |
Jun 28, 2004 | 9.869 | 9.949 | 9.816 | 9.864 | 11,802,493 | +0.04(+0.38%) |
Jun 25, 2004 | 9.975 | 10.01 | 9.826 | 9.826 | 14,512,928 | -0.20(-1.98%) |
Jun 24, 2004 | 10.03 | 10.08 | 10.02 | 10.02 | 8,692,183 | -0.06(-0.61%) |
Jun 23, 2004 | 10.03 | 10.10 | 10.00 | 10.09 | 9,801,356 | +0.05(+0.49%) |
Jun 22, 2004 | 9.995 | 10.05 | 9.978 | 10.04 | 10,150,882 | +0.04(+0.41%) |
Jun 21, 2004 | 9.997 | 10.06 | 9.956 | 9.995 | 9,919,329 | -0.01(-0.14%) |
Jun 18, 2004 | 10.00 | 10.08 | 9.968 | 10.01 | 9,739,296 | +0.03(+0.32%) |
Jun 17, 2004 | 9.912 | 10.03 | 9.891 | 9.977 | 6,664,992 | +0.04(+0.36%) |
Jun 16, 2004 | 9.951 | 9.990 | 9.924 | 9.941 | 5,669,693 | -0.01(-0.09%) |
Jun 15, 2004 | 10.01 | 10.04 | 9.927 | 9.949 | 11,084,707 | +0.04(+0.36%) |
Jun 14, 2004 | 9.992 | 9.992 | 9.886 | 9.913 | 8,143,597 | -0.10(-0.97%) |
Jun 10, 2004 | 9.983 | 10.02 | 9.949 | 10.01 | 5,938,131 | +0.10(+1.05%) |
Jun 09, 2004 | 10.04 | 10.05 | 9.907 | 9.907 | 12,920,449 | -0.14(-1.36%) |
Jun 08, 2004 | 10.06 | 10.10 | 10.01 | 10.04 | 8,876,021 | -0.04(-0.36%) |
Jun 07, 2004 | 10.04 | 10.10 | 10.03 | 10.08 | 8,707,991 | +0.07(+0.72%) |
Jun 04, 2004 | 10.04 | 10.07 | 9.980 | 10.01 | 7,353,213 | +0.05(+0.51%) |
Jun 03, 2004 | 9.995 | 9.997 | 9.920 | 9.956 | 8,650,615 | -0.04(-0.39%) |
Jun 02, 2004 | 10.04 | 10.06 | 9.924 | 9.995 | 12,649,669 | -0.02(-0.19%) |
Jun 01, 2004 | 10.05 | 10.05 | 9.963 | 10.01 | 10,445,374 | -0.03(-0.29%) |
May 28, 2004 | 10.08 | 10.10 | 9.985 | 10.04 | 11,603,434 | -0.04(-0.42%) |
May 27, 2004 | 10.17 | 10.20 | 10.02 | 10.09 | 18,554,136 | -0.01(-0.12%) |
May 26, 2004 | 10.03 | 10.12 | 9.980 | 10.10 | 12,926,889 | +0.06(+0.63%) |
May 25, 2004 | 9.963 | 10.04 | 9.922 | 10.03 | 11,247,760 | +0.07(+0.72%) |
May 24, 2004 | 9.975 | 10.01 | 9.917 | 9.963 | 10,736,938 | +0.05(+0.48%) |
May 21, 2004 | 9.941 | 10.00 | 9.855 | 9.915 | 14,154,620 | +0.01(+0.09%) |
May 20, 2004 | 9.855 | 9.930 | 9.842 | 9.907 | 13,017,051 | +0.05(+0.52%) |
May 19, 2004 | 9.900 | 10.04 | 9.837 | 9.855 | 23,500,188 | -0.03(-0.26%) |
May 18, 2004 | 9.753 | 9.886 | 9.732 | 9.881 | 18,511,396 | +0.16(+1.65%) |
May 17, 2004 | 9.618 | 9.777 | 9.609 | 9.720 | 14,965,203 | -0.01(-0.14%) |
May 14, 2004 | 9.582 | 9.780 | 9.582 | 9.734 | 21,949,862 | +0.15(+1.59%) |
May 13, 2004 | 9.505 | 9.649 | 9.498 | 9.582 | 17,521,366 | +0.03(+0.36%) |
May 12, 2004 | 9.403 | 9.580 | 9.324 | 9.548 | 16,082,280 | +0.14(+1.45%) |
May 11, 2004 | 9.358 | 9.428 | 9.326 | 9.411 | 13,287,539 | +0.05(+0.57%) |
May 10, 2004 | 9.351 | 9.411 | 9.278 | 9.358 | 17,163,936 | -0.05(-0.54%) |
May 07, 2004 | 9.565 | 9.573 | 9.343 | 9.410 | 18,272,524 | -0.18(-1.89%) |
May 06, 2004 | 9.611 | 9.657 | 9.558 | 9.591 | 10,260,950 | -0.08(-0.83%) |
May 05, 2004 | 9.667 | 9.715 | 9.618 | 9.671 | 14,288,400 | -0.07(-0.75%) |
May 04, 2004 | 9.696 | 9.819 | 9.661 | 9.744 | 18,326,974 | +0.01(+0.14%) |