Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.557 | 8.557 | 8.557 | 8.557 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 8.557 | 8.557 | 8.557 | 8.557 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 8.743 | 8.743 | 8.491 | 8.557 | 1,986 | -0.19(-2.19%) |
Jul 27, 2004 | 8.748 | 8.748 | 8.748 | 8.748 | 198 | -0.12(-1.36%) |
Jul 26, 2004 | 9.055 | 9.055 | 8.869 | 8.869 | 397 | -0.13(-1.45%) |
Jul 23, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 9.151 | 9.151 | 8.884 | 9.000 | 2,185 | -0.24(-2.61%) |
Jul 21, 2004 | 9.261 | 9.362 | 9.241 | 9.241 | 10,728 | +0.21(+2.34%) |
Jul 20, 2004 | 9.025 | 9.030 | 9.025 | 9.030 | 1,390 | -0.13(-1.43%) |
Jul 19, 2004 | 9.236 | 9.236 | 9.005 | 9.161 | 24,635 | -0.07(-0.71%) |
Jul 16, 2004 | 9.226 | 9.226 | 9.025 | 9.226 | 10,927 | +0.08(+0.83%) |
Jul 15, 2004 | 9.151 | 9.151 | 9.151 | 9.151 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 9.402 | 9.402 | 9.030 | 9.151 | 6,158 | -0.27(-2.83%) |
Jul 13, 2004 | 9.417 | 9.417 | 9.417 | 9.417 | 198 | +0.19(+2.02%) |
Jul 12, 2004 | 9.473 | 9.473 | 9.231 | 9.231 | 596 | -0.09(-0.92%) |
Jul 09, 2004 | 9.463 | 9.463 | 9.317 | 9.317 | 2,185 | -0.15(-1.54%) |
Jul 08, 2004 | 9.563 | 9.563 | 9.463 | 9.463 | 596 | -0.13(-1.31%) |
Jul 07, 2004 | 9.563 | 9.589 | 9.563 | 9.589 | 794 | -0.32(-3.25%) |
Jul 06, 2004 | 9.614 | 9.911 | 9.614 | 9.911 | 596 | -0.16(-1.55%) |
Jul 02, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 794 | +0.00(+0.00%) |
Jul 01, 2004 | 9.941 | 10.16 | 9.941 | 10.07 | 2,781 | +0.25(+2.56%) |
Jun 30, 2004 | 9.815 | 9.815 | 9.815 | 9.815 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 9.815 | 9.815 | 9.815 | 9.815 | 397 | +0.01(+0.06%) |
Jun 28, 2004 | 9.810 | 9.810 | 9.810 | 9.810 | 198 | +0.35(+3.72%) |
Jun 25, 2004 | 9.458 | 9.458 | 9.458 | 9.458 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 9.458 | 9.458 | 9.458 | 9.458 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 9.458 | 9.458 | 9.458 | 9.458 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 9.458 | 9.458 | 9.458 | 9.458 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 9.438 | 9.513 | 9.438 | 9.458 | 9,139 | +0.26(+2.79%) |
Jun 18, 2004 | 9.211 | 9.211 | 9.201 | 9.201 | 596 | +0.04(+0.44%) |
Jun 17, 2004 | 9.538 | 9.538 | 9.161 | 9.161 | 2,582 | +0.01(+0.11%) |
Jun 16, 2004 | 9.151 | 9.151 | 9.151 | 9.151 | 6,357 | +0.00(+0.00%) |
Jun 15, 2004 | 9.090 | 9.201 | 9.060 | 9.151 | 6,357 | -0.05(-0.55%) |
Jun 14, 2004 | 9.266 | 9.276 | 9.201 | 9.201 | 2,185 | -0.08(-0.81%) |
Jun 10, 2004 | 9.276 | 9.287 | 9.276 | 9.276 | 1,192 | -0.13(-1.39%) |
Jun 09, 2004 | 9.407 | 9.407 | 9.407 | 9.407 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 9.468 | 9.468 | 9.216 | 9.407 | 6,953 | -0.05(-0.53%) |
Jun 07, 2004 | 9.458 | 9.458 | 9.458 | 9.458 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 9.568 | 9.568 | 9.458 | 9.458 | 794 | -0.11(-1.16%) |
Jun 03, 2004 | 9.568 | 9.568 | 9.568 | 9.568 | 397 | -0.01(-0.05%) |
Jun 02, 2004 | 9.573 | 9.573 | 9.573 | 9.573 | 198 | +0.11(+1.12%) |
Jun 01, 2004 | 9.614 | 9.619 | 9.468 | 9.468 | 1,192 | +0.06(+0.59%) |
May 28, 2004 | 9.337 | 9.412 | 9.337 | 9.412 | 794 | -0.22(-2.25%) |
May 27, 2004 | 9.312 | 9.629 | 9.312 | 9.629 | 596 | +0.17(+1.81%) |
May 26, 2004 | 9.307 | 9.458 | 9.307 | 9.458 | 2,980 | +0.17(+1.84%) |
May 25, 2004 | 9.287 | 9.287 | 9.287 | 9.287 | 993 | -0.12(-1.23%) |
May 24, 2004 | 9.221 | 9.402 | 9.221 | 9.402 | 16,688 | -0.14(-1.42%) |
May 21, 2004 | 9.171 | 9.538 | 9.171 | 9.538 | 3,178 | +0.77(+8.78%) |
May 20, 2004 | 8.768 | 8.768 | 8.768 | 8.768 | 0 | +0.00(+0.00%) |
May 19, 2004 | 8.768 | 8.768 | 8.768 | 8.768 | 0 | +0.00(+0.00%) |
May 18, 2004 | 8.959 | 8.959 | 8.728 | 8.768 | 4,370 | +0.05(+0.52%) |
May 17, 2004 | 9.020 | 9.035 | 8.662 | 8.723 | 3,377 | -0.45(-4.88%) |
May 14, 2004 | 9.171 | 9.171 | 9.171 | 9.171 | 0 | +0.00(+0.00%) |
May 13, 2004 | 9.176 | 9.176 | 9.171 | 9.171 | 1,589 | -0.17(-1.78%) |
May 12, 2004 | 9.287 | 9.337 | 9.287 | 9.337 | 1,589 | -0.02(-0.22%) |
May 11, 2004 | 9.266 | 9.357 | 9.266 | 9.357 | 2,384 | +0.15(+1.58%) |
May 10, 2004 | 9.639 | 9.639 | 9.040 | 9.211 | 15,099 | -0.64(-6.54%) |
May 07, 2004 | 9.916 | 9.916 | 9.518 | 9.855 | 17,483 | -0.07(-0.66%) |
May 06, 2004 | 10.09 | 10.09 | 9.186 | 9.921 | 32,582 | -0.10(-0.95%) |
May 05, 2004 | 9.815 | 10.02 | 9.790 | 10.02 | 1,390 | +0.56(+5.91%) |
May 04, 2004 | 9.458 | 9.458 | 9.458 | 9.458 | 0 | +0.00(+0.00%) |