Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.72 | 10.84 | 10.39 | 10.70 | 983,573 | +0.12(+1.18%) |
Jul 29, 2004 | 10.39 | 10.84 | 10.36 | 10.57 | 1,155,704 | +0.02(+0.22%) |
Jul 28, 2004 | 10.13 | 10.74 | 10.06 | 10.55 | 1,500,737 | +0.36(+3.52%) |
Jul 27, 2004 | 10.01 | 10.23 | 9.643 | 10.19 | 2,043,535 | +0.20(+2.03%) |
Jul 26, 2004 | 10.47 | 10.71 | 9.870 | 9.987 | 1,512,528 | -0.59(-5.60%) |
Jul 23, 2004 | 10.76 | 10.92 | 10.52 | 10.58 | 995,749 | -0.52(-4.71%) |
Jul 22, 2004 | 10.70 | 11.13 | 10.66 | 11.10 | 1,984,320 | +0.56(+5.33%) |
Jul 21, 2004 | 11.37 | 11.37 | 10.54 | 10.54 | 2,339,991 | -0.91(-7.97%) |
Jul 20, 2004 | 11.58 | 11.66 | 11.34 | 11.45 | 1,000,619 | -0.28(-2.39%) |
Jul 19, 2004 | 11.91 | 11.99 | 11.58 | 11.73 | 1,432,679 | -0.26(-2.15%) |
Jul 16, 2004 | 11.48 | 12.02 | 11.43 | 11.99 | 1,532,394 | +0.71(+6.29%) |
Jul 15, 2004 | 11.28 | 11.58 | 11.19 | 11.28 | 810,287 | -0.09(-0.76%) |
Jul 14, 2004 | 11.54 | 11.66 | 11.31 | 11.37 | 1,059,577 | -0.02(-0.14%) |
Jul 13, 2004 | 11.24 | 11.42 | 11.16 | 11.38 | 838,741 | -0.16(-1.42%) |
Jul 12, 2004 | 11.67 | 11.85 | 11.44 | 11.55 | 1,069,446 | -0.23(-1.99%) |
Jul 09, 2004 | 11.80 | 11.89 | 11.40 | 11.78 | 1,289,513 | -0.08(-0.66%) |
Jul 08, 2004 | 11.35 | 11.92 | 11.30 | 11.86 | 2,856,514 | +0.56(+4.97%) |
Jul 07, 2004 | 10.96 | 11.43 | 10.95 | 11.30 | 2,495,204 | +0.54(+5.00%) |
Jul 06, 2004 | 10.83 | 11.05 | 10.54 | 10.76 | 1,941,640 | +0.11(+1.03%) |
Jul 02, 2004 | 10.31 | 10.67 | 10.30 | 10.65 | 943,199 | +0.44(+4.28%) |
Jul 01, 2004 | 10.42 | 10.46 | 10.21 | 10.21 | 594,706 | -0.05(-0.46%) |
Jun 30, 2004 | 10.07 | 10.34 | 9.940 | 10.26 | 750,560 | +0.30(+2.98%) |
Jun 29, 2004 | 10.06 | 10.16 | 9.878 | 9.963 | 717,621 | -0.16(-1.54%) |
Jun 28, 2004 | 10.53 | 10.68 | 10.03 | 10.12 | 1,034,968 | -0.41(-3.85%) |
Jun 25, 2004 | 10.53 | 10.57 | 10.26 | 10.53 | 810,159 | +0.03(+0.30%) |
Jun 24, 2004 | 10.10 | 10.53 | 10.02 | 10.49 | 1,801,807 | +0.66(+6.75%) |
Jun 23, 2004 | 9.917 | 9.924 | 9.682 | 9.831 | 493,837 | -0.03(-0.32%) |
Jun 22, 2004 | 9.917 | 9.924 | 9.722 | 9.862 | 870,271 | -0.02(-0.24%) |
Jun 21, 2004 | 10.10 | 10.14 | 9.714 | 9.885 | 837,203 | -0.09(-0.94%) |
Jun 18, 2004 | 9.932 | 10.03 | 9.862 | 9.979 | 898,724 | +0.25(+2.57%) |
Jun 17, 2004 | 9.597 | 9.862 | 9.464 | 9.729 | 919,103 | +0.27(+2.80%) |
Jun 16, 2004 | 9.386 | 9.581 | 9.230 | 9.464 | 1,018,178 | -0.02(-0.25%) |
Jun 15, 2004 | 9.425 | 9.573 | 9.324 | 9.487 | 1,540,341 | +0.17(+1.84%) |
Jun 14, 2004 | 9.854 | 9.878 | 9.246 | 9.316 | 1,458,697 | -0.49(-5.01%) |
Jun 10, 2004 | 9.643 | 9.870 | 9.628 | 9.807 | 1,030,098 | +0.16(+1.62%) |
Jun 09, 2004 | 10.14 | 10.34 | 9.581 | 9.651 | 1,628,009 | -0.76(-7.27%) |
Jun 08, 2004 | 10.44 | 10.53 | 10.20 | 10.41 | 866,426 | -0.05(-0.45%) |
Jun 07, 2004 | 10.52 | 10.58 | 10.37 | 10.45 | 573,815 | +0.11(+1.06%) |
Jun 04, 2004 | 10.21 | 10.48 | 10.15 | 10.35 | 692,371 | +0.18(+1.77%) |
Jun 03, 2004 | 10.43 | 10.51 | 10.13 | 10.17 | 847,969 | -0.28(-2.69%) |
Jun 02, 2004 | 10.43 | 10.63 | 10.10 | 10.45 | 1,052,784 | -0.03(-0.30%) |
Jun 01, 2004 | 10.70 | 10.74 | 10.45 | 10.48 | 824,130 | -0.05(-0.44%) |
May 28, 2004 | 10.55 | 10.74 | 10.30 | 10.53 | 878,217 | -0.09(-0.81%) |
May 27, 2004 | 10.55 | 10.74 | 10.35 | 10.61 | 1,627,624 | +0.29(+2.80%) |
May 26, 2004 | 10.42 | 10.55 | 10.16 | 10.32 | 2,120,821 | +0.12(+1.15%) |
May 25, 2004 | 10.31 | 10.49 | 10.14 | 10.21 | 2,037,639 | +0.10(+1.00%) |
May 24, 2004 | 9.971 | 10.22 | 9.862 | 10.10 | 1,351,163 | +0.26(+2.61%) |
May 21, 2004 | 9.979 | 10.06 | 9.768 | 9.846 | 1,632,623 | +0.19(+1.94%) |
May 20, 2004 | 9.901 | 9.909 | 9.519 | 9.659 | 1,629,419 | -0.16(-1.59%) |
May 19, 2004 | 9.901 | 10.21 | 9.675 | 9.815 | 2,393,694 | +0.16(+1.62%) |
May 18, 2004 | 9.355 | 9.823 | 9.144 | 9.659 | 1,433,319 | +0.35(+3.77%) |
May 17, 2004 | 9.667 | 9.729 | 9.246 | 9.308 | 1,504,710 | -0.05(-0.50%) |
May 14, 2004 | 9.324 | 9.456 | 9.207 | 9.355 | 906,030 | +0.15(+1.61%) |
May 13, 2004 | 9.425 | 9.503 | 9.082 | 9.207 | 1,463,824 | -0.16(-1.75%) |
May 12, 2004 | 9.753 | 9.831 | 9.090 | 9.370 | 2,732,190 | -0.06(-0.66%) |
May 11, 2004 | 9.277 | 9.433 | 9.090 | 9.433 | 1,588,405 | +0.09(+0.92%) |
May 10, 2004 | 8.848 | 9.651 | 8.738 | 9.347 | 2,820,755 | +0.20(+2.13%) |
May 07, 2004 | 9.792 | 9.893 | 9.035 | 9.152 | 2,733,471 | -0.83(-8.36%) |
May 06, 2004 | 10.21 | 10.56 | 9.792 | 9.987 | 1,728,109 | -0.47(-4.48%) |
May 05, 2004 | 10.83 | 10.88 | 10.35 | 10.45 | 1,506,248 | -0.34(-3.11%) |
May 04, 2004 | 10.24 | 10.81 | 10.11 | 10.79 | 2,573,003 | +0.85(+8.56%) |