Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.882 | 10.37 | 9.882 | 10.00 | 49,669 | +0.07(+0.72%) |
Jul 29, 2004 | 10.12 | 10.15 | 9.752 | 9.931 | 28,079 | +0.13(+1.28%) |
Jul 28, 2004 | 10.53 | 10.53 | 9.788 | 9.806 | 44,188 | -0.52(-5.02%) |
Jul 27, 2004 | 10.19 | 10.65 | 9.833 | 10.32 | 97,997 | +0.21(+2.12%) |
Jul 26, 2004 | 9.726 | 10.12 | 9.592 | 10.11 | 45,642 | +0.44(+4.53%) |
Jul 23, 2004 | 10.00 | 10.00 | 9.180 | 9.672 | 34,343 | -0.07(-0.73%) |
Jul 22, 2004 | 9.386 | 9.931 | 9.341 | 9.744 | 35,909 | +0.33(+3.51%) |
Jul 21, 2004 | 10.07 | 10.36 | 9.413 | 9.413 | 64,772 | -0.87(-8.44%) |
Jul 20, 2004 | 10.25 | 10.34 | 10.07 | 10.28 | 38,259 | +0.06(+0.61%) |
Jul 19, 2004 | 9.976 | 10.42 | 9.940 | 10.22 | 41,950 | +0.34(+3.44%) |
Jul 16, 2004 | 10.12 | 10.24 | 9.833 | 9.878 | 136,592 | -0.13(-1.25%) |
Jul 15, 2004 | 9.851 | 10.39 | 9.744 | 10.00 | 275,645 | +0.32(+3.32%) |
Jul 14, 2004 | 9.466 | 9.833 | 9.404 | 9.681 | 227,094 | +0.15(+1.59%) |
Jul 13, 2004 | 9.395 | 9.904 | 9.395 | 9.529 | 56,382 | -0.07(-0.74%) |
Jul 12, 2004 | 9.306 | 9.833 | 9.306 | 9.601 | 317,036 | +0.21(+2.29%) |
Jul 09, 2004 | 9.368 | 9.824 | 8.537 | 9.386 | 324,420 | -0.58(-5.83%) |
Jul 08, 2004 | 10.15 | 10.24 | 9.967 | 9.967 | 42,845 | -0.28(-2.70%) |
Jul 07, 2004 | 10.28 | 10.28 | 10.16 | 10.24 | 23,156 | +0.10(+0.97%) |
Jul 06, 2004 | 10.63 | 10.63 | 10.15 | 10.15 | 41,279 | -0.58(-5.42%) |
Jul 02, 2004 | 10.69 | 10.73 | 10.46 | 10.73 | 24,051 | +0.16(+1.52%) |
Jul 01, 2004 | 11.34 | 11.40 | 10.40 | 10.57 | 78,532 | -0.80(-7.00%) |
Jun 30, 2004 | 11.57 | 11.57 | 11.08 | 11.36 | 55,934 | +0.06(+0.55%) |
Jun 29, 2004 | 11.26 | 11.44 | 10.92 | 11.30 | 87,593 | +0.15(+1.36%) |
Jun 28, 2004 | 11.40 | 11.56 | 11.15 | 11.15 | 46,537 | -0.25(-2.20%) |
Jun 25, 2004 | 11.33 | 11.44 | 10.16 | 11.40 | 319,050 | -0.09(-0.78%) |
Jun 24, 2004 | 11.73 | 11.73 | 11.33 | 11.49 | 73,386 | -0.08(-0.70%) |
Jun 23, 2004 | 11.24 | 11.84 | 11.08 | 11.57 | 49,446 | +0.18(+1.57%) |
Jun 22, 2004 | 11.05 | 11.49 | 10.89 | 11.39 | 26,736 | +0.06(+0.55%) |
Jun 21, 2004 | 11.18 | 11.33 | 10.95 | 11.33 | 28,302 | -0.03(-0.24%) |
Jun 18, 2004 | 11.33 | 11.45 | 10.93 | 11.35 | 50,452 | -0.02(-0.16%) |
Jun 17, 2004 | 11.22 | 11.37 | 10.62 | 11.37 | 36,916 | -0.02(-0.16%) |
Jun 16, 2004 | 11.09 | 11.49 | 11.09 | 11.39 | 62,422 | +0.00(+0.00%) |
Jun 15, 2004 | 11.18 | 11.43 | 11.08 | 11.39 | 98,556 | +0.29(+2.58%) |
Jun 14, 2004 | 10.89 | 11.34 | 10.63 | 11.10 | 87,817 | +0.21(+1.97%) |
Jun 10, 2004 | 10.85 | 10.95 | 10.58 | 10.89 | 33,784 | +0.04(+0.41%) |
Jun 09, 2004 | 10.77 | 10.95 | 10.36 | 10.84 | 43,293 | -0.08(-0.74%) |
Jun 08, 2004 | 10.69 | 10.95 | 10.69 | 10.92 | 116,120 | +0.02(+0.16%) |
Jun 07, 2004 | 10.75 | 10.91 | 10.68 | 10.91 | 14,095 | +0.31(+2.95%) |
Jun 04, 2004 | 10.89 | 10.94 | 10.59 | 10.59 | 8,166 | -0.04(-0.34%) |
Jun 03, 2004 | 10.61 | 10.93 | 10.61 | 10.63 | 12,864 | -0.24(-2.22%) |
Jun 02, 2004 | 10.64 | 10.91 | 10.64 | 10.87 | 43,293 | +0.11(+1.00%) |
Jun 01, 2004 | 10.54 | 10.80 | 10.54 | 10.76 | 53,361 | +0.24(+2.29%) |
May 28, 2004 | 10.62 | 10.72 | 10.47 | 10.52 | 9,061 | -0.15(-1.42%) |
May 27, 2004 | 10.35 | 10.69 | 10.35 | 10.67 | 24,834 | +0.12(+1.10%) |
May 26, 2004 | 10.62 | 10.62 | 10.33 | 10.56 | 9,173 | +0.00(+0.00%) |
May 25, 2004 | 10.56 | 10.61 | 10.33 | 10.56 | 54,256 | +0.00(+0.00%) |
May 24, 2004 | 10.24 | 10.61 | 10.24 | 10.56 | 12,305 | +0.15(+1.46%) |
May 21, 2004 | 10.51 | 10.64 | 10.29 | 10.40 | 48,998 | +0.01(+0.09%) |
May 20, 2004 | 9.851 | 10.73 | 9.851 | 10.40 | 43,964 | +0.45(+4.49%) |
May 19, 2004 | 9.869 | 10.38 | 9.815 | 9.949 | 57,612 | -0.14(-1.42%) |
May 18, 2004 | 9.913 | 10.09 | 9.896 | 10.09 | 33,672 | +0.08(+0.80%) |
May 17, 2004 | 10.15 | 10.15 | 9.761 | 10.01 | 35,686 | -0.13(-1.32%) |
May 14, 2004 | 10.18 | 10.34 | 9.922 | 10.15 | 23,492 | +0.06(+0.62%) |
May 13, 2004 | 10.32 | 10.74 | 9.833 | 10.08 | 24,723 | -0.45(-4.24%) |
May 12, 2004 | 10.09 | 10.60 | 9.744 | 10.53 | 54,592 | +0.63(+6.41%) |
May 11, 2004 | 9.833 | 10.08 | 9.779 | 9.896 | 51,571 | +0.04(+0.36%) |
May 10, 2004 | 9.931 | 10.26 | 9.700 | 9.860 | 29,645 | -0.06(-0.63%) |
May 07, 2004 | 10.01 | 10.19 | 9.922 | 9.922 | 36,021 | -0.18(-1.77%) |
May 06, 2004 | 10.08 | 10.32 | 9.761 | 10.10 | 26,512 | -0.04(-0.44%) |
May 05, 2004 | 10.24 | 10.50 | 10.07 | 10.15 | 100,570 | -0.19(-1.82%) |
May 04, 2004 | 10.24 | 10.42 | 10.24 | 10.33 | 208,971 | +0.01(+0.09%) |