Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.51 | 11.56 | 11.35 | 11.43 | 144,828 | -0.08(-0.69%) |
Jul 29, 2004 | 11.36 | 11.65 | 11.27 | 11.51 | 183,792 | +0.15(+1.31%) |
Jul 28, 2004 | 11.41 | 11.41 | 11.11 | 11.36 | 120,568 | -0.04(-0.32%) |
Jul 27, 2004 | 10.81 | 11.46 | 10.81 | 11.40 | 271,768 | +0.62(+5.74%) |
Jul 26, 2004 | 10.80 | 10.85 | 10.68 | 10.78 | 163,453 | -0.03(-0.25%) |
Jul 23, 2004 | 10.85 | 10.91 | 10.74 | 10.80 | 198,986 | -0.06(-0.56%) |
Jul 22, 2004 | 11.02 | 11.03 | 10.82 | 10.86 | 161,492 | -0.15(-1.39%) |
Jul 21, 2004 | 11.13 | 11.17 | 10.96 | 11.02 | 281,080 | +0.10(+0.92%) |
Jul 20, 2004 | 10.61 | 10.92 | 10.56 | 10.92 | 139,927 | +0.34(+3.26%) |
Jul 19, 2004 | 10.67 | 10.71 | 10.54 | 10.57 | 118,117 | -0.06(-0.54%) |
Jul 16, 2004 | 10.60 | 10.70 | 10.53 | 10.63 | 127,674 | +0.04(+0.42%) |
Jul 15, 2004 | 10.65 | 10.78 | 10.59 | 10.59 | 88,710 | -0.02(-0.23%) |
Jul 14, 2004 | 10.85 | 10.97 | 10.61 | 10.61 | 152,425 | -0.25(-2.33%) |
Jul 13, 2004 | 10.80 | 10.98 | 10.75 | 10.86 | 114,931 | +0.05(+0.43%) |
Jul 12, 2004 | 10.79 | 10.90 | 10.70 | 10.82 | 74,497 | -0.02(-0.17%) |
Jul 09, 2004 | 10.96 | 10.99 | 10.76 | 10.83 | 146,544 | -0.09(-0.84%) |
Jul 08, 2004 | 11.08 | 11.34 | 10.89 | 10.93 | 186,488 | -0.17(-1.53%) |
Jul 07, 2004 | 11.18 | 11.26 | 11.10 | 11.10 | 89,690 | -0.10(-0.93%) |
Jul 06, 2004 | 11.18 | 11.27 | 11.08 | 11.20 | 90,916 | -0.00(-0.02%) |
Jul 02, 2004 | 11.20 | 11.29 | 11.17 | 11.20 | 80,133 | -0.02(-0.18%) |
Jul 01, 2004 | 11.39 | 11.53 | 11.21 | 11.22 | 136,496 | -0.23(-2.00%) |
Jun 30, 2004 | 11.43 | 11.62 | 11.39 | 11.45 | 136,251 | +0.01(+0.11%) |
Jun 29, 2004 | 11.35 | 11.53 | 11.33 | 11.44 | 234,029 | +0.10(+0.92%) |
Jun 28, 2004 | 11.36 | 11.51 | 11.30 | 11.33 | 147,769 | +0.01(+0.09%) |
Jun 25, 2004 | 11.40 | 11.46 | 11.32 | 11.32 | 251,918 | -0.09(-0.75%) |
Jun 24, 2004 | 11.52 | 11.57 | 11.34 | 11.41 | 53,912 | -0.11(-0.94%) |
Jun 23, 2004 | 11.29 | 11.52 | 11.29 | 11.52 | 99,738 | +0.20(+1.73%) |
Jun 22, 2004 | 11.23 | 11.39 | 11.16 | 11.32 | 127,184 | +0.09(+0.80%) |
Jun 21, 2004 | 11.21 | 11.38 | 11.18 | 11.23 | 133,066 | +0.04(+0.36%) |
Jun 18, 2004 | 11.45 | 11.52 | 11.19 | 11.19 | 171,049 | -0.18(-1.56%) |
Jun 17, 2004 | 11.31 | 11.37 | 11.12 | 11.37 | 271,768 | +0.08(+0.67%) |
Jun 16, 2004 | 11.31 | 11.32 | 11.22 | 11.29 | 97,287 | +0.00(+0.00%) |
Jun 15, 2004 | 11.01 | 11.32 | 11.01 | 11.29 | 203,152 | +0.29(+2.63%) |
Jun 14, 2004 | 11.15 | 11.19 | 11.00 | 11.00 | 155,611 | -0.19(-1.66%) |
Jun 10, 2004 | 11.22 | 11.32 | 11.17 | 11.19 | 199,721 | -0.03(-0.25%) |
Jun 09, 2004 | 11.32 | 11.32 | 11.13 | 11.22 | 99,983 | -0.11(-0.94%) |
Jun 08, 2004 | 11.33 | 11.33 | 11.22 | 11.32 | 157,816 | +0.00(+0.00%) |
Jun 07, 2004 | 11.44 | 11.48 | 11.28 | 11.32 | 251,428 | -0.08(-0.72%) |
Jun 04, 2004 | 11.19 | 11.47 | 11.18 | 11.41 | 146,054 | +0.26(+2.29%) |
Jun 03, 2004 | 11.31 | 11.31 | 11.15 | 11.15 | 191,144 | -0.17(-1.51%) |
Jun 02, 2004 | 11.62 | 11.65 | 11.30 | 11.32 | 262,456 | -0.27(-2.31%) |
Jun 01, 2004 | 11.17 | 11.62 | 11.17 | 11.59 | 225,942 | +0.41(+3.65%) |
May 28, 2004 | 11.18 | 11.42 | 11.15 | 11.18 | 143,113 | -0.02(-0.22%) |
May 27, 2004 | 11.44 | 11.50 | 11.05 | 11.21 | 198,741 | -0.14(-1.22%) |
May 26, 2004 | 11.02 | 11.43 | 10.89 | 11.34 | 578,335 | +0.33(+2.96%) |
May 25, 2004 | 10.59 | 11.02 | 10.56 | 11.02 | 197,516 | +0.38(+3.57%) |
May 24, 2004 | 10.64 | 10.86 | 10.58 | 10.64 | 129,390 | +0.04(+0.37%) |
May 21, 2004 | 10.67 | 10.78 | 10.44 | 10.60 | 174,725 | +0.01(+0.08%) |
May 20, 2004 | 10.50 | 10.74 | 10.49 | 10.59 | 138,212 | +0.12(+1.19%) |
May 19, 2004 | 10.56 | 10.79 | 10.41 | 10.47 | 230,353 | -0.04(-0.39%) |
May 18, 2004 | 10.46 | 10.55 | 10.35 | 10.51 | 204,377 | +0.10(+0.98%) |
May 17, 2004 | 10.81 | 10.81 | 10.41 | 10.41 | 204,867 | -0.44(-4.10%) |
May 14, 2004 | 10.82 | 11.01 | 10.74 | 10.85 | 151,445 | -0.13(-1.19%) |
May 13, 2004 | 10.91 | 11.40 | 10.90 | 10.98 | 329,111 | +0.07(+0.64%) |
May 12, 2004 | 10.73 | 11.02 | 10.68 | 10.91 | 316,614 | +0.17(+1.58%) |
May 11, 2004 | 10.74 | 10.84 | 10.69 | 10.74 | 150,710 | +0.04(+0.34%) |
May 10, 2004 | 10.58 | 10.91 | 10.46 | 10.71 | 314,408 | +0.11(+1.00%) |
May 07, 2004 | 10.85 | 10.96 | 10.59 | 10.60 | 156,836 | -0.28(-2.55%) |
May 06, 2004 | 10.94 | 10.99 | 10.78 | 10.88 | 105,864 | -0.09(-0.82%) |
May 05, 2004 | 11.01 | 11.05 | 10.91 | 10.97 | 93,121 | -0.04(-0.41%) |
May 04, 2004 | 10.78 | 11.02 | 10.77 | 11.01 | 144,338 | +0.22(+2.02%) |