Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.29 | 11.39 | 11.02 | 11.05 | 655,608 | -0.24(-2.16%) |
Jul 29, 2004 | 10.97 | 11.34 | 10.85 | 11.30 | 580,733 | +0.21(+1.87%) |
Jul 28, 2004 | 10.95 | 11.20 | 10.85 | 11.09 | 479,202 | +0.07(+0.67%) |
Jul 27, 2004 | 10.98 | 11.09 | 10.73 | 11.02 | 719,102 | -0.33(-2.88%) |
Jul 26, 2004 | 11.34 | 11.35 | 10.88 | 11.35 | 1,229,153 | +0.24(+2.20%) |
Jul 23, 2004 | 11.15 | 11.42 | 11.05 | 11.10 | 507,055 | -0.02(-0.15%) |
Jul 22, 2004 | 11.52 | 11.60 | 10.85 | 11.12 | 927,555 | -0.40(-3.51%) |
Jul 21, 2004 | 11.65 | 11.89 | 11.49 | 11.52 | 917,372 | +0.04(+0.32%) |
Jul 20, 2004 | 11.08 | 11.50 | 11.02 | 11.49 | 1,056,640 | +0.61(+5.65%) |
Jul 19, 2004 | 10.29 | 10.87 | 10.26 | 10.87 | 873,645 | +0.25(+2.36%) |
Jul 16, 2004 | 10.87 | 11.08 | 10.47 | 10.62 | 863,462 | -0.20(-1.85%) |
Jul 15, 2004 | 11.32 | 11.55 | 10.82 | 10.82 | 1,745,493 | -0.28(-2.53%) |
Jul 14, 2004 | 9.883 | 11.19 | 9.883 | 11.10 | 2,385,827 | +1.03(+10.25%) |
Jul 13, 2004 | 10.86 | 10.86 | 9.980 | 10.07 | 3,594,315 | -0.95(-8.66%) |
Jul 12, 2004 | 12.59 | 12.59 | 10.68 | 11.03 | 4,652,753 | -1.57(-12.44%) |
Jul 09, 2004 | 12.19 | 12.60 | 12.19 | 12.59 | 805,658 | +0.52(+4.31%) |
Jul 08, 2004 | 11.87 | 12.36 | 11.86 | 12.07 | 655,009 | +0.13(+1.06%) |
Jul 07, 2004 | 11.70 | 12.02 | 11.70 | 11.94 | 673,878 | +0.18(+1.56%) |
Jul 06, 2004 | 11.52 | 12.02 | 11.44 | 11.76 | 926,657 | +0.38(+3.31%) |
Jul 02, 2004 | 11.06 | 11.43 | 11.02 | 11.38 | 357,604 | +0.32(+2.93%) |
Jul 01, 2004 | 11.00 | 11.22 | 11.00 | 11.06 | 308,486 | +0.06(+0.58%) |
Jun 30, 2004 | 11.05 | 11.05 | 10.85 | 10.99 | 272,546 | -0.01(-0.06%) |
Jun 29, 2004 | 11.04 | 11.09 | 10.85 | 11.00 | 568,453 | +0.08(+0.76%) |
Jun 28, 2004 | 10.90 | 11.33 | 10.77 | 10.92 | 828,420 | +0.02(+0.21%) |
Jun 25, 2004 | 10.46 | 11.02 | 10.46 | 10.89 | 652,912 | +0.46(+4.42%) |
Jun 24, 2004 | 10.23 | 10.46 | 10.22 | 10.43 | 345,025 | +0.25(+2.43%) |
Jun 23, 2004 | 10.02 | 10.23 | 10.02 | 10.19 | 443,261 | +0.22(+2.18%) |
Jun 22, 2004 | 10.28 | 10.28 | 9.883 | 9.970 | 737,971 | -0.31(-2.99%) |
Jun 21, 2004 | 9.733 | 10.48 | 9.733 | 10.28 | 941,632 | +0.56(+5.77%) |
Jun 18, 2004 | 10.20 | 10.27 | 9.442 | 9.716 | 2,299,571 | -0.70(-6.76%) |
Jun 17, 2004 | 11.10 | 11.55 | 10.02 | 10.42 | 2,327,125 | -0.73(-6.58%) |
Jun 16, 2004 | 10.53 | 11.32 | 10.48 | 11.16 | 975,475 | +0.73(+7.01%) |
Jun 15, 2004 | 10.10 | 10.67 | 10.10 | 10.42 | 717,605 | +0.39(+3.93%) |
Jun 14, 2004 | 9.983 | 10.10 | 9.950 | 10.03 | 441,764 | +0.09(+0.87%) |
Jun 10, 2004 | 9.730 | 9.983 | 9.730 | 9.943 | 303,394 | +0.23(+2.41%) |
Jun 09, 2004 | 9.636 | 9.816 | 9.556 | 9.709 | 437,271 | +0.08(+0.80%) |
Jun 08, 2004 | 9.553 | 9.646 | 9.516 | 9.633 | 243,195 | +0.08(+0.87%) |
Jun 07, 2004 | 9.559 | 9.563 | 9.359 | 9.549 | 423,494 | -0.00(-0.03%) |
Jun 04, 2004 | 9.683 | 9.683 | 9.482 | 9.553 | 314,476 | -0.09(-0.97%) |
Jun 03, 2004 | 9.519 | 9.683 | 9.482 | 9.646 | 475,608 | +0.16(+1.73%) |
Jun 02, 2004 | 9.382 | 9.512 | 9.346 | 9.482 | 439,068 | +0.13(+1.39%) |
Jun 01, 2004 | 9.182 | 9.429 | 9.182 | 9.352 | 517,837 | +0.29(+3.21%) |
May 28, 2004 | 9.012 | 9.098 | 8.848 | 9.062 | 347,421 | +0.08(+0.89%) |
May 27, 2004 | 9.182 | 9.265 | 8.598 | 8.982 | 757,139 | -0.15(-1.65%) |
May 26, 2004 | 9.015 | 9.182 | 8.948 | 9.132 | 331,847 | +0.15(+1.64%) |
May 25, 2004 | 9.048 | 9.098 | 8.768 | 8.985 | 530,716 | +0.00(+0.04%) |
May 24, 2004 | 8.658 | 9.065 | 8.648 | 8.982 | 480,100 | +0.32(+3.74%) |
May 21, 2004 | 8.801 | 8.801 | 8.611 | 8.658 | 289,318 | -0.06(-0.69%) |
May 20, 2004 | 8.748 | 8.771 | 8.598 | 8.718 | 298,303 | -0.01(-0.15%) |
May 19, 2004 | 8.765 | 8.771 | 8.341 | 8.731 | 531,315 | +0.08(+0.97%) |
May 18, 2004 | 8.548 | 8.711 | 8.464 | 8.648 | 607,987 | +0.29(+3.52%) |
May 17, 2004 | 8.331 | 8.511 | 8.267 | 8.354 | 510,949 | -0.04(-0.52%) |
May 14, 2004 | 8.514 | 8.514 | 8.147 | 8.397 | 508,553 | -0.03(-0.40%) |
May 13, 2004 | 8.214 | 8.481 | 8.134 | 8.431 | 675,675 | +0.32(+3.91%) |
May 12, 2004 | 7.870 | 8.224 | 7.846 | 8.113 | 611,881 | +0.33(+4.20%) |
May 11, 2004 | 7.379 | 7.896 | 7.319 | 7.786 | 716,107 | +0.34(+4.57%) |
May 10, 2004 | 7.896 | 7.900 | 7.095 | 7.446 | 1,664,029 | -0.54(-6.73%) |
May 07, 2004 | 8.334 | 8.334 | 7.980 | 7.983 | 557,372 | -0.28(-3.43%) |
May 06, 2004 | 8.314 | 8.314 | 7.853 | 8.267 | 829,918 | -0.07(-0.80%) |
May 05, 2004 | 8.611 | 8.611 | 8.013 | 8.334 | 603,195 | -0.26(-3.07%) |
May 04, 2004 | 8.581 | 8.611 | 8.514 | 8.598 | 334,243 | +0.08(+0.98%) |