Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.02 | 12.21 | 12.02 | 12.17 | 2,494 | +0.17(+1.40%) |
Jul 29, 2004 | 11.78 | 12.01 | 11.78 | 12.01 | 22,621 | +0.24(+2.04%) |
Jul 28, 2004 | 11.36 | 11.78 | 11.36 | 11.77 | 20,957 | +0.43(+3.76%) |
Jul 27, 2004 | 11.28 | 11.41 | 11.06 | 11.34 | 28,276 | +0.26(+2.39%) |
Jul 26, 2004 | 11.51 | 11.51 | 10.86 | 11.07 | 26,446 | -0.41(-3.56%) |
Jul 23, 2004 | 12.02 | 12.11 | 11.45 | 11.48 | 49,566 | -0.67(-5.54%) |
Jul 22, 2004 | 12.00 | 12.16 | 11.81 | 12.16 | 27,777 | +0.22(+1.86%) |
Jul 21, 2004 | 12.28 | 12.28 | 11.75 | 11.93 | 51,396 | -0.42(-3.41%) |
Jul 20, 2004 | 11.84 | 12.35 | 11.84 | 12.35 | 28,941 | +0.39(+3.27%) |
Jul 19, 2004 | 12.17 | 12.17 | 11.90 | 11.96 | 14,969 | -0.23(-1.92%) |
Jul 16, 2004 | 12.11 | 12.20 | 12.11 | 12.20 | 9,148 | +0.32(+2.73%) |
Jul 15, 2004 | 11.69 | 11.87 | 11.69 | 11.87 | 5,322 | +0.29(+2.54%) |
Jul 14, 2004 | 11.63 | 11.99 | 11.54 | 11.58 | 20,126 | -0.18(-1.53%) |
Jul 13, 2004 | 11.72 | 11.76 | 11.60 | 11.76 | 24,617 | +0.18(+1.56%) |
Jul 12, 2004 | 11.54 | 11.62 | 11.54 | 11.58 | 2,494 | +0.58(+5.25%) |
Jul 09, 2004 | 11.03 | 11.18 | 11.00 | 11.00 | 7,152 | +0.04(+0.38%) |
Jul 08, 2004 | 11.48 | 11.48 | 10.94 | 10.96 | 11,643 | -0.49(-4.30%) |
Jul 07, 2004 | 11.59 | 11.63 | 11.42 | 11.45 | 21,789 | +0.01(+0.11%) |
Jul 06, 2004 | 11.69 | 11.69 | 11.42 | 11.44 | 23,951 | -0.27(-2.31%) |
Jul 02, 2004 | 11.28 | 11.71 | 11.27 | 11.71 | 17,464 | +0.61(+5.53%) |
Jul 01, 2004 | 11.09 | 11.24 | 11.00 | 11.10 | 17,464 | +0.00(+0.00%) |
Jun 30, 2004 | 10.59 | 11.18 | 10.51 | 11.10 | 31,602 | +0.55(+5.19%) |
Jun 29, 2004 | 10.40 | 10.60 | 10.40 | 10.55 | 34,430 | +0.20(+1.92%) |
Jun 28, 2004 | 10.47 | 10.52 | 10.31 | 10.35 | 44,244 | -0.11(-1.04%) |
Jun 25, 2004 | 10.44 | 10.47 | 10.35 | 10.46 | 16,134 | -0.04(-0.40%) |
Jun 24, 2004 | 10.53 | 10.55 | 10.39 | 10.50 | 25,947 | +0.04(+0.40%) |
Jun 23, 2004 | 10.40 | 10.53 | 10.40 | 10.46 | 11,975 | +0.20(+1.93%) |
Jun 22, 2004 | 10.08 | 10.28 | 10.08 | 10.26 | 2,494 | +0.17(+1.67%) |
Jun 21, 2004 | 10.13 | 10.32 | 10.09 | 10.09 | 8,316 | +0.04(+0.42%) |
Jun 18, 2004 | 10.03 | 10.18 | 10.03 | 10.05 | 15,967 | -0.32(-3.07%) |
Jun 17, 2004 | 10.26 | 10.66 | 10.15 | 10.37 | 25,282 | +0.01(+0.06%) |
Jun 16, 2004 | 9.770 | 10.39 | 9.764 | 10.36 | 24,949 | +0.57(+5.77%) |
Jun 15, 2004 | 9.535 | 9.896 | 9.535 | 9.800 | 15,635 | +0.46(+4.89%) |
Jun 14, 2004 | 9.607 | 9.692 | 9.289 | 9.343 | 25,615 | -0.68(-6.78%) |
Jun 10, 2004 | 10.04 | 10.10 | 10.01 | 10.02 | 5,987 | -0.04(-0.42%) |
Jun 09, 2004 | 10.25 | 10.25 | 10.04 | 10.06 | 60,378 | -0.28(-2.73%) |
Jun 08, 2004 | 10.44 | 10.44 | 10.18 | 10.35 | 26,280 | -0.22(-2.05%) |
Jun 07, 2004 | 10.58 | 10.65 | 10.38 | 10.56 | 50,065 | +0.52(+5.15%) |
Jun 04, 2004 | 9.740 | 10.13 | 9.673 | 10.05 | 48,568 | +0.49(+5.09%) |
Jun 03, 2004 | 9.559 | 9.607 | 9.379 | 9.559 | 53,392 | -0.07(-0.69%) |
Jun 02, 2004 | 9.559 | 9.673 | 9.487 | 9.625 | 39,586 | +0.41(+4.44%) |
Jun 01, 2004 | 8.808 | 9.319 | 8.639 | 9.217 | 89,153 | -0.18(-1.92%) |
May 28, 2004 | 9.337 | 9.499 | 8.976 | 9.397 | 49,566 | +0.27(+2.96%) |
May 27, 2004 | 8.567 | 9.217 | 8.567 | 9.126 | 72,354 | +0.77(+9.21%) |
May 26, 2004 | 8.225 | 8.597 | 7.996 | 8.357 | 50,065 | +0.40(+4.98%) |
May 25, 2004 | 7.641 | 7.972 | 7.617 | 7.960 | 52,893 | +0.37(+4.83%) |
May 24, 2004 | 7.720 | 7.846 | 7.437 | 7.593 | 51,396 | -0.11(-1.41%) |
May 21, 2004 | 7.545 | 7.876 | 7.455 | 7.702 | 185,459 | +0.01(+0.08%) |
May 20, 2004 | 8.116 | 8.207 | 7.665 | 7.695 | 51,728 | -0.69(-8.24%) |
May 19, 2004 | 8.657 | 8.886 | 8.273 | 8.387 | 47,737 | -0.02(-0.21%) |
May 18, 2004 | 8.808 | 8.862 | 8.225 | 8.405 | 31,103 | -0.12(-1.41%) |
May 17, 2004 | 8.898 | 8.898 | 8.507 | 8.525 | 41,416 | -0.79(-8.52%) |
May 14, 2004 | 9.319 | 9.619 | 9.259 | 9.319 | 44,576 | +0.25(+2.72%) |
May 13, 2004 | 8.453 | 9.205 | 8.387 | 9.072 | 58,548 | +0.35(+4.00%) |
May 12, 2004 | 8.627 | 8.772 | 8.357 | 8.724 | 64,203 | -0.05(-0.62%) |
May 11, 2004 | 8.507 | 8.778 | 8.417 | 8.778 | 86,991 | +0.66(+8.15%) |
May 10, 2004 | 8.898 | 8.898 | 8.008 | 8.116 | 84,828 | -1.51(-15.68%) |
May 07, 2004 | 10.10 | 10.22 | 9.613 | 9.625 | 57,384 | -1.02(-9.55%) |
May 06, 2004 | 11.40 | 11.40 | 10.59 | 10.64 | 19,128 | -0.95(-8.19%) |
May 05, 2004 | 11.80 | 11.80 | 11.33 | 11.59 | 17,963 | -0.14(-1.18%) |
May 04, 2004 | 11.57 | 11.99 | 11.57 | 11.73 | 33,266 | +0.10(+0.88%) |