Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.40 | 10.46 | 10.34 | 10.36 | 125,279 | -0.02(-0.18%) |
Jul 29, 2004 | 10.31 | 10.42 | 10.29 | 10.38 | 94,565 | +0.01(+0.06%) |
Jul 28, 2004 | 10.33 | 10.47 | 10.24 | 10.37 | 95,535 | +0.12(+1.21%) |
Jul 27, 2004 | 10.25 | 10.31 | 10.15 | 10.25 | 118,489 | -0.10(-0.96%) |
Jul 26, 2004 | 10.23 | 10.42 | 10.23 | 10.35 | 108,144 | +0.02(+0.24%) |
Jul 23, 2004 | 10.53 | 10.53 | 10.28 | 10.32 | 106,366 | -0.28(-2.63%) |
Jul 22, 2004 | 10.57 | 10.70 | 10.54 | 10.60 | 71,772 | +0.04(+0.35%) |
Jul 21, 2004 | 10.66 | 10.72 | 10.52 | 10.57 | 181,856 | +0.04(+0.41%) |
Jul 20, 2004 | 10.52 | 10.72 | 10.36 | 10.52 | 216,935 | -0.12(-1.16%) |
Jul 19, 2004 | 10.39 | 11.26 | 10.33 | 10.65 | 292,910 | +0.34(+3.30%) |
Jul 16, 2004 | 10.36 | 10.43 | 10.29 | 10.31 | 83,250 | +0.01(+0.06%) |
Jul 15, 2004 | 10.36 | 10.37 | 10.23 | 10.30 | 95,697 | +0.00(+0.00%) |
Jul 14, 2004 | 10.24 | 10.36 | 10.24 | 10.30 | 125,925 | +0.12(+1.15%) |
Jul 13, 2004 | 10.07 | 10.27 | 10.02 | 10.18 | 162,297 | +0.24(+2.36%) |
Jul 12, 2004 | 9.929 | 10.08 | 9.898 | 9.947 | 92,949 | +0.07(+0.75%) |
Jul 09, 2004 | 9.712 | 10.01 | 9.675 | 9.873 | 200,285 | +0.05(+0.50%) |
Jul 08, 2004 | 9.848 | 9.960 | 9.707 | 9.824 | 443,569 | -0.07(-0.69%) |
Jul 07, 2004 | 9.787 | 9.960 | 9.774 | 9.892 | 260,419 | +0.14(+1.40%) |
Jul 06, 2004 | 9.811 | 9.811 | 9.657 | 9.756 | 209,337 | -0.17(-1.74%) |
Jul 02, 2004 | 9.824 | 10.02 | 9.774 | 9.929 | 137,241 | +0.19(+1.90%) |
Jul 01, 2004 | 9.824 | 9.824 | 9.681 | 9.743 | 183,473 | +0.01(+0.13%) |
Jun 30, 2004 | 9.749 | 9.836 | 9.731 | 9.731 | 223,886 | +0.02(+0.25%) |
Jun 29, 2004 | 9.743 | 9.762 | 9.657 | 9.706 | 312,308 | -0.30(-2.97%) |
Jun 28, 2004 | 10.21 | 10.21 | 9.929 | 10.00 | 390,386 | +0.09(+0.94%) |
Jun 25, 2004 | 9.898 | 10.08 | 9.898 | 9.910 | 104,911 | +0.06(+0.63%) |
Jun 24, 2004 | 9.743 | 9.892 | 9.713 | 9.848 | 70,479 | +0.18(+1.86%) |
Jun 23, 2004 | 9.638 | 9.743 | 9.632 | 9.669 | 42,514 | +0.09(+0.97%) |
Jun 22, 2004 | 9.638 | 9.669 | 9.465 | 9.576 | 56,577 | -0.12(-1.21%) |
Jun 21, 2004 | 9.743 | 9.774 | 9.669 | 9.694 | 25,379 | +0.11(+1.10%) |
Jun 18, 2004 | 9.465 | 9.650 | 9.465 | 9.589 | 59,810 | +0.10(+1.04%) |
Jun 17, 2004 | 9.452 | 9.521 | 9.446 | 9.490 | 70,641 | +0.05(+0.52%) |
Jun 16, 2004 | 9.452 | 9.601 | 9.372 | 9.440 | 59,002 | -0.01(-0.07%) |
Jun 15, 2004 | 9.279 | 9.527 | 9.279 | 9.446 | 139,019 | +0.33(+3.60%) |
Jun 14, 2004 | 9.168 | 9.279 | 9.112 | 9.118 | 67,893 | -0.37(-3.91%) |
Jun 10, 2004 | 9.465 | 9.508 | 9.329 | 9.490 | 58,679 | +0.00(+0.00%) |
Jun 09, 2004 | 9.576 | 9.589 | 9.452 | 9.490 | 22,954 | -0.07(-0.71%) |
Jun 08, 2004 | 9.601 | 9.669 | 9.384 | 9.558 | 167,631 | -0.03(-0.32%) |
Jun 07, 2004 | 9.595 | 9.737 | 9.514 | 9.589 | 96,182 | +0.00(+0.00%) |
Jun 04, 2004 | 9.780 | 9.780 | 9.490 | 9.589 | 194,950 | -0.19(-1.96%) |
Jun 03, 2004 | 9.774 | 9.892 | 9.731 | 9.780 | 204,487 | -0.12(-1.25%) |
Jun 02, 2004 | 9.848 | 9.991 | 9.824 | 9.904 | 339,789 | +0.16(+1.65%) |
Jun 01, 2004 | 9.657 | 9.793 | 9.657 | 9.743 | 143,707 | +0.37(+3.96%) |
May 28, 2004 | 9.465 | 9.496 | 9.341 | 9.372 | 69,833 | +0.24(+2.57%) |
May 27, 2004 | 9.156 | 9.279 | 8.989 | 9.137 | 96,667 | +0.33(+3.72%) |
May 26, 2004 | 8.809 | 8.908 | 8.797 | 8.809 | 88,907 | -0.01(-0.07%) |
May 25, 2004 | 8.661 | 8.840 | 8.661 | 8.815 | 45,585 | +0.15(+1.79%) |
May 24, 2004 | 8.723 | 8.723 | 8.438 | 8.661 | 290,647 | -0.09(-0.99%) |
May 21, 2004 | 8.995 | 9.013 | 8.704 | 8.747 | 69,348 | -0.07(-0.77%) |
May 20, 2004 | 8.902 | 8.964 | 8.815 | 8.815 | 48,171 | +0.15(+1.79%) |
May 19, 2004 | 9.069 | 9.069 | 8.568 | 8.661 | 120,591 | -0.08(-0.92%) |
May 18, 2004 | 8.599 | 8.753 | 8.599 | 8.741 | 45,262 | +0.12(+1.36%) |
May 17, 2004 | 8.630 | 8.630 | 8.531 | 8.624 | 43,968 | -0.19(-2.11%) |
May 14, 2004 | 8.852 | 8.865 | 8.692 | 8.809 | 49,788 | -0.11(-1.18%) |
May 13, 2004 | 8.753 | 8.976 | 8.753 | 8.914 | 109,114 | +0.11(+1.19%) |
May 12, 2004 | 9.125 | 9.125 | 8.723 | 8.809 | 156,316 | -0.32(-3.46%) |
May 11, 2004 | 8.784 | 9.137 | 8.784 | 9.125 | 189,454 | +0.29(+3.29%) |
May 10, 2004 | 9.050 | 9.050 | 8.692 | 8.834 | 167,793 | -0.51(-5.43%) |
May 07, 2004 | 9.403 | 9.483 | 9.304 | 9.341 | 157,770 | -0.11(-1.18%) |
May 06, 2004 | 9.650 | 9.650 | 9.341 | 9.452 | 185,413 | -0.27(-2.74%) |
May 05, 2004 | 9.589 | 9.762 | 9.582 | 9.718 | 171,026 | +0.13(+1.35%) |
May 04, 2004 | 9.465 | 9.613 | 9.446 | 9.589 | 279,817 | +0.12(+1.24%) |