Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.03 | 10.15 | 9.982 | 10.05 | 3,274,446 | -0.01(-0.15%) |
Jul 29, 2004 | 9.957 | 10.11 | 9.932 | 10.06 | 3,983,038 | +0.12(+1.16%) |
Jul 28, 2004 | 9.999 | 10.05 | 9.879 | 9.947 | 4,840,840 | -0.06(-0.58%) |
Jul 27, 2004 | 9.785 | 10.03 | 9.735 | 10.01 | 3,787,617 | +0.23(+2.30%) |
Jul 26, 2004 | 9.846 | 9.879 | 9.697 | 9.780 | 3,450,235 | -0.07(-0.67%) |
Jul 23, 2004 | 9.853 | 9.921 | 9.777 | 9.846 | 2,959,415 | -0.06(-0.63%) |
Jul 22, 2004 | 9.942 | 9.992 | 9.767 | 9.909 | 4,745,092 | -0.10(-0.96%) |
Jul 21, 2004 | 10.12 | 10.25 | 10.01 | 10.01 | 4,735,125 | -0.10(-1.03%) |
Jul 20, 2004 | 10.03 | 10.14 | 9.989 | 10.11 | 3,004,420 | +0.07(+0.71%) |
Jul 19, 2004 | 10.07 | 10.07 | 9.891 | 10.04 | 5,515,604 | -0.11(-1.08%) |
Jul 16, 2004 | 10.13 | 10.17 | 10.06 | 10.15 | 3,998,442 | +0.09(+0.91%) |
Jul 15, 2004 | 9.989 | 10.14 | 9.989 | 10.06 | 3,991,798 | +0.06(+0.60%) |
Jul 14, 2004 | 9.965 | 10.07 | 9.916 | 9.997 | 3,912,964 | -0.04(-0.36%) |
Jul 13, 2004 | 10.03 | 10.18 | 9.992 | 10.03 | 4,636,961 | -0.13(-1.25%) |
Jul 12, 2004 | 10.19 | 10.22 | 10.06 | 10.16 | 1,658,215 | -0.03(-0.29%) |
Jul 09, 2004 | 10.08 | 10.24 | 10.08 | 10.19 | 3,207,392 | +0.13(+1.32%) |
Jul 08, 2004 | 10.28 | 10.28 | 10.06 | 10.06 | 3,746,841 | -0.24(-2.35%) |
Jul 07, 2004 | 10.30 | 10.39 | 10.28 | 10.30 | 4,846,881 | +0.00(+0.02%) |
Jul 06, 2004 | 10.26 | 10.34 | 10.25 | 10.30 | 3,337,875 | -0.05(-0.51%) |
Jul 02, 2004 | 10.33 | 10.39 | 10.24 | 10.35 | 3,155,139 | -0.00(-0.02%) |
Jul 01, 2004 | 10.48 | 10.52 | 10.26 | 10.35 | 3,896,352 | -0.17(-1.59%) |
Jun 30, 2004 | 10.41 | 10.55 | 10.33 | 10.52 | 5,000,319 | +0.10(+0.95%) |
Jun 29, 2004 | 10.19 | 10.45 | 10.19 | 10.42 | 5,217,487 | +0.24(+2.31%) |
Jun 28, 2004 | 10.21 | 10.26 | 10.14 | 10.19 | 4,140,403 | +0.02(+0.21%) |
Jun 25, 2004 | 10.15 | 10.26 | 10.13 | 10.16 | 4,249,138 | -0.02(-0.23%) |
Jun 24, 2004 | 10.14 | 10.21 | 10.12 | 10.19 | 3,145,171 | +0.07(+0.67%) |
Jun 23, 2004 | 9.974 | 10.18 | 9.959 | 10.12 | 4,644,814 | +0.15(+1.54%) |
Jun 22, 2004 | 9.941 | 9.990 | 9.891 | 9.965 | 7,242,684 | +0.09(+0.91%) |
Jun 21, 2004 | 9.767 | 9.911 | 9.750 | 9.876 | 4,072,141 | +0.15(+1.51%) |
Jun 18, 2004 | 9.881 | 9.899 | 9.722 | 9.729 | 6,001,591 | -0.18(-1.85%) |
Jun 17, 2004 | 10.10 | 10.11 | 9.893 | 9.912 | 5,900,708 | -0.18(-1.82%) |
Jun 16, 2004 | 10.12 | 10.13 | 10.05 | 10.10 | 1,695,064 | +0.02(+0.16%) |
Jun 15, 2004 | 10.08 | 10.14 | 10.03 | 10.08 | 2,624,752 | +0.08(+0.84%) |
Jun 14, 2004 | 10.06 | 10.12 | 9.946 | 9.995 | 3,046,403 | -0.06(-0.63%) |
Jun 10, 2004 | 9.994 | 10.12 | 9.977 | 10.06 | 2,463,763 | +0.08(+0.83%) |
Jun 09, 2004 | 10.10 | 10.14 | 9.967 | 9.975 | 2,454,400 | -0.12(-1.20%) |
Jun 08, 2004 | 10.02 | 10.10 | 10.02 | 10.10 | 2,957,603 | +0.04(+0.38%) |
Jun 07, 2004 | 10.04 | 10.09 | 9.984 | 10.06 | 4,834,799 | +0.05(+0.55%) |
Jun 04, 2004 | 10.02 | 10.06 | 9.927 | 10.00 | 3,882,458 | +0.11(+1.10%) |
Jun 03, 2004 | 9.929 | 9.995 | 9.894 | 9.894 | 2,892,060 | -0.05(-0.48%) |
Jun 02, 2004 | 9.908 | 9.972 | 9.820 | 9.942 | 3,063,620 | +0.06(+0.59%) |
Jun 01, 2004 | 9.855 | 9.922 | 9.808 | 9.884 | 3,023,146 | +0.00(+0.02%) |
May 28, 2004 | 9.858 | 9.911 | 9.812 | 9.883 | 3,962,197 | +0.04(+0.42%) |
May 27, 2004 | 9.838 | 9.929 | 9.777 | 9.841 | 4,884,334 | +0.04(+0.46%) |
May 26, 2004 | 9.851 | 9.899 | 9.750 | 9.797 | 3,820,539 | -0.05(-0.54%) |
May 25, 2004 | 9.596 | 9.886 | 9.487 | 9.850 | 5,309,610 | +0.27(+2.85%) |
May 24, 2004 | 9.568 | 9.752 | 9.482 | 9.576 | 3,379,557 | +0.03(+0.31%) |
May 21, 2004 | 9.485 | 9.618 | 9.461 | 9.547 | 3,412,177 | +0.13(+1.39%) |
May 20, 2004 | 9.469 | 9.538 | 9.370 | 9.416 | 3,903,299 | -0.09(-0.92%) |
May 19, 2004 | 9.593 | 9.706 | 9.504 | 9.504 | 4,866,212 | +0.02(+0.21%) |
May 18, 2004 | 9.394 | 9.543 | 9.386 | 9.484 | 3,427,279 | +0.12(+1.29%) |
May 17, 2004 | 9.370 | 9.464 | 9.307 | 9.363 | 3,368,683 | -0.13(-1.34%) |
May 14, 2004 | 9.444 | 9.550 | 9.378 | 9.490 | 4,933,869 | -0.02(-0.24%) |
May 13, 2004 | 9.618 | 9.620 | 9.472 | 9.514 | 3,310,691 | -0.11(-1.17%) |
May 12, 2004 | 9.427 | 9.626 | 9.406 | 9.626 | 4,504,062 | +0.02(+0.22%) |
May 11, 2004 | 9.519 | 9.610 | 9.485 | 9.605 | 3,933,503 | +0.04(+0.47%) |
May 10, 2004 | 9.648 | 9.701 | 9.379 | 9.560 | 6,810,159 | -0.09(-0.91%) |
May 07, 2004 | 9.709 | 9.820 | 9.628 | 9.648 | 3,932,899 | -0.15(-1.55%) |
May 06, 2004 | 9.826 | 9.896 | 9.694 | 9.800 | 4,764,423 | -0.03(-0.27%) |
May 05, 2004 | 9.866 | 9.878 | 9.681 | 9.826 | 7,280,138 | -0.04(-0.45%) |
May 04, 2004 | 10.03 | 10.07 | 9.785 | 9.871 | 10,056,516 | -0.15(-1.47%) |