Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.534 | 9.644 | 9.487 | 9.550 | 3,445,425 | -0.01(-0.15%) |
Jul 29, 2004 | 9.463 | 9.613 | 9.439 | 9.564 | 4,191,017 | +0.11(+1.16%) |
Jul 28, 2004 | 9.502 | 9.554 | 9.389 | 9.454 | 5,093,610 | -0.06(-0.58%) |
Jul 27, 2004 | 9.299 | 9.534 | 9.252 | 9.509 | 3,985,392 | +0.21(+2.30%) |
Jul 26, 2004 | 9.358 | 9.389 | 9.216 | 9.295 | 3,630,393 | -0.06(-0.67%) |
Jul 23, 2004 | 9.364 | 9.428 | 9.292 | 9.358 | 3,113,945 | -0.06(-0.63%) |
Jul 22, 2004 | 9.449 | 9.496 | 9.282 | 9.417 | 4,992,863 | -0.09(-0.96%) |
Jul 21, 2004 | 9.620 | 9.738 | 9.509 | 9.509 | 4,982,375 | -0.10(-1.03%) |
Jul 20, 2004 | 9.534 | 9.635 | 9.493 | 9.608 | 3,161,299 | +0.07(+0.71%) |
Jul 19, 2004 | 9.568 | 9.570 | 9.400 | 9.540 | 5,803,608 | -0.10(-1.08%) |
Jul 16, 2004 | 9.628 | 9.668 | 9.565 | 9.644 | 4,207,226 | +0.09(+0.91%) |
Jul 15, 2004 | 9.493 | 9.633 | 9.493 | 9.557 | 4,200,234 | +0.06(+0.60%) |
Jul 14, 2004 | 9.471 | 9.573 | 9.424 | 9.501 | 4,117,284 | -0.03(-0.36%) |
Jul 13, 2004 | 9.535 | 9.675 | 9.496 | 9.535 | 4,879,086 | -0.12(-1.25%) |
Jul 12, 2004 | 9.686 | 9.715 | 9.564 | 9.657 | 1,744,800 | -0.03(-0.29%) |
Jul 09, 2004 | 9.581 | 9.732 | 9.581 | 9.685 | 3,374,870 | +0.13(+1.32%) |
Jul 08, 2004 | 9.767 | 9.771 | 9.559 | 9.559 | 3,942,487 | -0.23(-2.35%) |
Jul 07, 2004 | 9.787 | 9.872 | 9.765 | 9.789 | 5,099,967 | +0.00(+0.02%) |
Jul 06, 2004 | 9.754 | 9.830 | 9.737 | 9.787 | 3,512,166 | -0.05(-0.51%) |
Jul 02, 2004 | 9.814 | 9.875 | 9.732 | 9.838 | 3,319,888 | -0.00(-0.02%) |
Jul 01, 2004 | 9.956 | 10.00 | 9.751 | 9.839 | 4,099,805 | -0.16(-1.59%) |
Jun 30, 2004 | 9.896 | 10.03 | 9.817 | 9.998 | 5,261,416 | +0.09(+0.95%) |
Jun 29, 2004 | 9.680 | 9.935 | 9.680 | 9.904 | 5,489,925 | +0.22(+2.31%) |
Jun 28, 2004 | 9.699 | 9.754 | 9.636 | 9.680 | 4,356,599 | +0.02(+0.21%) |
Jun 25, 2004 | 9.650 | 9.751 | 9.630 | 9.660 | 4,471,012 | -0.02(-0.23%) |
Jun 24, 2004 | 9.639 | 9.707 | 9.617 | 9.682 | 3,309,400 | +0.06(+0.67%) |
Jun 23, 2004 | 9.479 | 9.672 | 9.465 | 9.617 | 4,887,349 | +0.15(+1.54%) |
Jun 22, 2004 | 9.447 | 9.495 | 9.400 | 9.471 | 7,620,870 | +0.08(+0.91%) |
Jun 21, 2004 | 9.282 | 9.419 | 9.266 | 9.386 | 4,284,773 | +0.14(+1.51%) |
Jun 18, 2004 | 9.391 | 9.408 | 9.240 | 9.246 | 6,314,971 | -0.17(-1.85%) |
Jun 17, 2004 | 9.595 | 9.605 | 9.402 | 9.421 | 6,208,821 | -0.17(-1.82%) |
Jun 16, 2004 | 9.620 | 9.625 | 9.550 | 9.595 | 1,783,574 | +0.02(+0.16%) |
Jun 15, 2004 | 9.581 | 9.635 | 9.534 | 9.579 | 2,761,806 | +0.08(+0.84%) |
Jun 14, 2004 | 9.565 | 9.617 | 9.452 | 9.499 | 3,205,475 | -0.06(-0.63%) |
Jun 10, 2004 | 9.498 | 9.620 | 9.482 | 9.559 | 2,592,411 | +0.08(+0.83%) |
Jun 09, 2004 | 9.595 | 9.635 | 9.473 | 9.480 | 2,582,559 | -0.11(-1.20%) |
Jun 08, 2004 | 9.520 | 9.602 | 9.520 | 9.595 | 3,112,038 | +0.04(+0.38%) |
Jun 07, 2004 | 9.537 | 9.592 | 9.488 | 9.559 | 5,087,254 | +0.05(+0.55%) |
Jun 04, 2004 | 9.526 | 9.557 | 9.435 | 9.507 | 4,085,185 | +0.10(+1.10%) |
Jun 03, 2004 | 9.436 | 9.499 | 9.403 | 9.403 | 3,043,072 | -0.05(-0.48%) |
Jun 02, 2004 | 9.416 | 9.477 | 9.332 | 9.449 | 3,223,591 | +0.06(+0.59%) |
Jun 01, 2004 | 9.366 | 9.430 | 9.321 | 9.394 | 3,181,003 | +0.00(+0.02%) |
May 28, 2004 | 9.369 | 9.419 | 9.325 | 9.392 | 4,169,088 | +0.04(+0.42%) |
May 27, 2004 | 9.350 | 9.436 | 9.292 | 9.353 | 5,139,376 | +0.04(+0.46%) |
May 26, 2004 | 9.362 | 9.408 | 9.266 | 9.310 | 4,020,033 | -0.05(-0.54%) |
May 25, 2004 | 9.120 | 9.395 | 9.016 | 9.361 | 5,586,858 | +0.26(+2.85%) |
May 24, 2004 | 9.093 | 9.268 | 9.012 | 9.101 | 3,556,024 | +0.03(+0.31%) |
May 21, 2004 | 9.015 | 9.141 | 8.991 | 9.073 | 3,590,348 | +0.12(+1.39%) |
May 20, 2004 | 8.999 | 9.065 | 8.905 | 8.949 | 4,107,114 | -0.08(-0.92%) |
May 19, 2004 | 9.117 | 9.224 | 9.032 | 9.032 | 5,120,307 | +0.02(+0.21%) |
May 18, 2004 | 8.928 | 9.070 | 8.920 | 9.013 | 3,606,239 | +0.11(+1.29%) |
May 17, 2004 | 8.905 | 8.994 | 8.845 | 8.898 | 3,544,583 | -0.12(-1.34%) |
May 14, 2004 | 8.975 | 9.076 | 8.912 | 9.019 | 5,191,497 | -0.02(-0.24%) |
May 13, 2004 | 9.141 | 9.142 | 9.002 | 9.041 | 3,483,563 | -0.11(-1.17%) |
May 12, 2004 | 8.960 | 9.148 | 8.939 | 9.148 | 4,739,247 | +0.02(+0.22%) |
May 11, 2004 | 9.046 | 9.133 | 9.015 | 9.128 | 4,138,896 | +0.04(+0.47%) |
May 10, 2004 | 9.169 | 9.219 | 8.914 | 9.085 | 7,165,760 | -0.08(-0.91%) |
May 07, 2004 | 9.227 | 9.332 | 9.150 | 9.169 | 4,138,260 | -0.14(-1.55%) |
May 06, 2004 | 9.339 | 9.405 | 9.213 | 9.314 | 5,013,203 | -0.03(-0.27%) |
May 05, 2004 | 9.377 | 9.388 | 9.200 | 9.339 | 7,660,279 | -0.04(-0.45%) |
May 04, 2004 | 9.534 | 9.572 | 9.299 | 9.381 | 10,581,629 | -0.14(-1.47%) |