Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.98 | 10.98 | 10.97 | 10.98 | 14,708 | -0.04(-0.35%) |
Jul 29, 2004 | 10.98 | 11.02 | 10.98 | 11.02 | 420,897 | +0.06(+0.56%) |
Jul 28, 2004 | 10.86 | 10.96 | 10.83 | 10.96 | 14,708 | +0.08(+0.72%) |
Jul 27, 2004 | 10.86 | 10.88 | 10.86 | 10.88 | 4,525 | +0.06(+0.59%) |
Jul 26, 2004 | 10.84 | 10.84 | 10.77 | 10.82 | 126,721 | -0.01(-0.07%) |
Jul 23, 2004 | 10.83 | 10.86 | 10.80 | 10.83 | 53,177 | -0.05(-0.46%) |
Jul 22, 2004 | 10.84 | 10.89 | 10.78 | 10.88 | 28,286 | -0.03(-0.25%) |
Jul 21, 2004 | 11.01 | 11.05 | 10.90 | 10.90 | 40,731 | -0.06(-0.54%) |
Jul 20, 2004 | 10.93 | 10.98 | 10.93 | 10.96 | 132,378 | +0.01(+0.12%) |
Jul 19, 2004 | 10.91 | 10.96 | 10.90 | 10.95 | 37,337 | +0.04(+0.33%) |
Jul 16, 2004 | 10.94 | 10.94 | 10.91 | 10.91 | 2,262 | -0.02(-0.19%) |
Jul 15, 2004 | 11.00 | 11.00 | 10.93 | 10.93 | 41,863 | -0.05(-0.43%) |
Jul 14, 2004 | 11.02 | 11.05 | 10.97 | 10.98 | 31,680 | -0.03(-0.27%) |
Jul 13, 2004 | 11.00 | 11.01 | 10.97 | 11.01 | 594,008 | +0.01(+0.07%) |
Jul 12, 2004 | 10.98 | 11.00 | 10.93 | 11.00 | 588,350 | +0.03(+0.31%) |
Jul 09, 2004 | 10.98 | 10.98 | 10.95 | 10.97 | 14,708 | +0.02(+0.15%) |
Jul 08, 2004 | 10.99 | 11.00 | 10.93 | 10.95 | 12,445 | -0.04(-0.33%) |
Jul 07, 2004 | 10.97 | 10.99 | 10.94 | 10.99 | 9,051 | +0.03(+0.26%) |
Jul 06, 2004 | 10.99 | 10.99 | 10.94 | 10.96 | 10,182 | -0.06(-0.55%) |
Jul 02, 2004 | 11.00 | 11.04 | 11.00 | 11.02 | 119,933 | -0.00(-0.02%) |
Jul 01, 2004 | 11.11 | 11.11 | 11.00 | 11.02 | 24,891 | -0.12(-1.09%) |
Jun 30, 2004 | 11.10 | 11.16 | 11.06 | 11.14 | 63,360 | +0.04(+0.40%) |
Jun 29, 2004 | 11.06 | 11.10 | 11.06 | 11.10 | 14,708 | +0.02(+0.22%) |
Jun 28, 2004 | 11.13 | 11.16 | 11.06 | 11.07 | 13,577 | -0.04(-0.40%) |
Jun 25, 2004 | 11.18 | 11.20 | 11.12 | 11.12 | 40,731 | -0.03(-0.23%) |
Jun 24, 2004 | 11.19 | 11.19 | 11.14 | 11.14 | 40,731 | -0.05(-0.49%) |
Jun 23, 2004 | 11.06 | 11.20 | 11.06 | 11.20 | 33,943 | +0.15(+1.34%) |
Jun 22, 2004 | 11.05 | 11.05 | 11.02 | 11.05 | 16,971 | -0.04(-0.41%) |
Jun 21, 2004 | 11.09 | 11.10 | 11.08 | 11.10 | 16,971 | -0.01(-0.07%) |
Jun 18, 2004 | 11.04 | 11.10 | 11.04 | 11.10 | 117,670 | +0.00(+0.02%) |
Jun 17, 2004 | 11.04 | 11.10 | 11.04 | 11.10 | 14,708 | +0.01(+0.10%) |
Jun 16, 2004 | 11.06 | 11.09 | 11.06 | 11.09 | 14,708 | +0.05(+0.46%) |
Jun 15, 2004 | 11.07 | 11.10 | 11.04 | 11.04 | 29,417 | +0.05(+0.43%) |
Jun 14, 2004 | 11.06 | 11.06 | 10.99 | 10.99 | 26,023 | -0.10(-0.88%) |
Jun 10, 2004 | 11.07 | 11.09 | 11.07 | 11.09 | 19,234 | +0.04(+0.34%) |
Jun 09, 2004 | 11.09 | 11.09 | 11.06 | 11.06 | 107,487 | -0.07(-0.61%) |
Jun 08, 2004 | 11.10 | 11.12 | 11.08 | 11.12 | 26,023 | +0.05(+0.46%) |
Jun 07, 2004 | 11.02 | 11.07 | 11.02 | 11.07 | 46,389 | +0.09(+0.80%) |
Jun 04, 2004 | 10.96 | 10.99 | 10.96 | 10.99 | 7,920 | +0.08(+0.72%) |
Jun 03, 2004 | 10.96 | 10.97 | 10.91 | 10.91 | 316,804 | -0.07(-0.64%) |
Jun 02, 2004 | 10.93 | 10.98 | 10.93 | 10.98 | 97,304 | +0.08(+0.73%) |
Jun 01, 2004 | 10.90 | 10.90 | 10.90 | 10.90 | 50,914 | -0.04(-0.33%) |
May 28, 2004 | 10.92 | 10.94 | 10.90 | 10.93 | 99,567 | +0.02(+0.16%) |
May 27, 2004 | 10.91 | 10.92 | 10.88 | 10.92 | 20,365 | +0.01(+0.08%) |
May 26, 2004 | 10.88 | 10.92 | 10.88 | 10.91 | 13,577 | +0.01(+0.11%) |
May 25, 2004 | 10.74 | 10.89 | 10.73 | 10.89 | 39,600 | +0.15(+1.39%) |
May 24, 2004 | 10.77 | 10.80 | 10.72 | 10.74 | 629,082 | +0.03(+0.31%) |
May 21, 2004 | 10.80 | 10.80 | 10.71 | 10.71 | 32,811 | +0.00(+0.02%) |
May 20, 2004 | 10.67 | 10.72 | 10.67 | 10.71 | 69,018 | +0.03(+0.28%) |
May 19, 2004 | 10.79 | 10.83 | 10.68 | 10.68 | 20,365 | -0.04(-0.38%) |
May 18, 2004 | 10.66 | 10.72 | 10.66 | 10.72 | 37,337 | +0.10(+0.91%) |
May 17, 2004 | 10.62 | 10.67 | 10.61 | 10.62 | 18,103 | -0.16(-1.48%) |
May 14, 2004 | 10.73 | 10.78 | 10.70 | 10.78 | 12,445 | +0.08(+0.78%) |
May 13, 2004 | 10.66 | 10.79 | 10.66 | 10.70 | 19,234 | +0.02(+0.17%) |
May 12, 2004 | 10.60 | 10.70 | 10.54 | 10.68 | 30,548 | +0.03(+0.32%) |
May 11, 2004 | 10.62 | 10.67 | 10.62 | 10.65 | 32,811 | +0.05(+0.43%) |
May 10, 2004 | 10.61 | 10.64 | 10.54 | 10.60 | 220,631 | -0.17(-1.54%) |
May 07, 2004 | 10.92 | 10.92 | 10.77 | 10.77 | 37,337 | -0.19(-1.71%) |
May 06, 2004 | 10.97 | 10.97 | 10.92 | 10.96 | 39,600 | -0.09(-0.81%) |
May 05, 2004 | 11.04 | 11.05 | 11.02 | 11.05 | 13,577 | +0.01(+0.07%) |
May 04, 2004 | 10.98 | 11.04 | 10.96 | 11.04 | 47,520 | +0.04(+0.40%) |