Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.49 | 10.53 | 10.31 | 10.38 | 2,367,968 | -0.19(-1.78%) |
Jul 29, 2004 | 10.64 | 10.70 | 10.56 | 10.56 | 2,529,668 | -0.07(-0.69%) |
Jul 28, 2004 | 10.44 | 10.64 | 10.44 | 10.64 | 4,257,179 | +0.22(+2.08%) |
Jul 27, 2004 | 9.935 | 10.42 | 9.935 | 10.42 | 6,121,932 | +0.75(+7.74%) |
Jul 26, 2004 | 9.714 | 9.747 | 9.635 | 9.672 | 381,828 | -0.05(-0.48%) |
Jul 23, 2004 | 9.770 | 9.772 | 9.694 | 9.719 | 571,609 | -0.11(-1.08%) |
Jul 22, 2004 | 9.703 | 9.842 | 9.701 | 9.825 | 1,435,818 | +0.12(+1.25%) |
Jul 21, 2004 | 9.736 | 9.822 | 9.672 | 9.703 | 838,391 | -0.00(-0.02%) |
Jul 20, 2004 | 9.604 | 9.725 | 9.604 | 9.705 | 952,532 | +0.08(+0.85%) |
Jul 19, 2004 | 9.758 | 9.758 | 9.604 | 9.624 | 904,520 | -0.10(-1.04%) |
Jul 16, 2004 | 9.675 | 9.814 | 9.675 | 9.725 | 644,533 | +0.05(+0.52%) |
Jul 15, 2004 | 9.714 | 9.743 | 9.641 | 9.675 | 1,138,237 | -0.06(-0.63%) |
Jul 14, 2004 | 9.825 | 9.851 | 9.708 | 9.736 | 2,136,969 | -0.09(-0.90%) |
Jul 13, 2004 | 9.856 | 9.920 | 9.809 | 9.825 | 619,168 | -0.04(-0.38%) |
Jul 12, 2004 | 9.816 | 9.869 | 9.770 | 9.862 | 438,445 | +0.05(+0.49%) |
Jul 09, 2004 | 9.732 | 9.834 | 9.732 | 9.814 | 769,997 | +0.08(+0.84%) |
Jul 08, 2004 | 9.736 | 9.825 | 9.725 | 9.732 | 1,958,511 | -0.09(-0.94%) |
Jul 07, 2004 | 9.935 | 9.935 | 9.794 | 9.825 | 596,068 | -0.06(-0.56%) |
Jul 06, 2004 | 9.988 | 10.01 | 9.754 | 9.880 | 848,808 | -0.16(-1.63%) |
Jul 02, 2004 | 9.935 | 10.05 | 9.913 | 10.04 | 976,537 | +0.06(+0.62%) |
Jul 01, 2004 | 10.02 | 10.11 | 9.928 | 9.981 | 1,374,218 | -0.01(-0.13%) |
Jun 30, 2004 | 9.825 | 10.00 | 9.734 | 9.995 | 1,301,748 | +0.16(+1.62%) |
Jun 29, 2004 | 9.765 | 9.845 | 9.763 | 9.836 | 818,009 | +0.06(+0.59%) |
Jun 28, 2004 | 9.935 | 9.937 | 9.770 | 9.778 | 789,473 | -0.14(-1.40%) |
Jun 25, 2004 | 9.904 | 9.984 | 9.891 | 9.917 | 1,808,135 | +0.01(+0.13%) |
Jun 24, 2004 | 9.763 | 9.924 | 9.763 | 9.904 | 1,771,446 | +0.15(+1.49%) |
Jun 23, 2004 | 9.692 | 9.758 | 9.624 | 9.758 | 1,087,055 | -0.01(-0.11%) |
Jun 22, 2004 | 9.747 | 9.785 | 9.650 | 9.770 | 1,495,606 | +0.03(+0.34%) |
Jun 21, 2004 | 9.834 | 9.867 | 9.736 | 9.736 | 1,115,590 | -0.04(-0.43%) |
Jun 18, 2004 | 9.701 | 9.778 | 9.672 | 9.778 | 1,879,246 | +0.13(+1.35%) |
Jun 17, 2004 | 9.511 | 9.670 | 9.452 | 9.648 | 2,290,968 | +0.16(+1.72%) |
Jun 16, 2004 | 9.626 | 9.626 | 9.485 | 9.485 | 906,785 | -0.11(-1.15%) |
Jun 15, 2004 | 9.357 | 9.604 | 9.357 | 9.595 | 875,079 | +0.25(+2.72%) |
Jun 14, 2004 | 9.494 | 9.505 | 9.339 | 9.341 | 1,408,642 | -0.17(-1.79%) |
Jun 10, 2004 | 9.502 | 9.584 | 9.480 | 9.511 | 1,458,918 | -0.05(-0.49%) |
Jun 09, 2004 | 9.664 | 9.708 | 9.494 | 9.558 | 1,086,602 | -0.16(-1.66%) |
Jun 08, 2004 | 9.723 | 9.792 | 9.648 | 9.719 | 1,044,931 | -0.00(-0.05%) |
Jun 07, 2004 | 9.538 | 9.758 | 9.538 | 9.723 | 1,733,852 | +0.33(+3.50%) |
Jun 04, 2004 | 9.449 | 9.471 | 9.370 | 9.394 | 1,836,670 | +0.05(+0.50%) |
Jun 03, 2004 | 9.449 | 9.454 | 9.343 | 9.348 | 1,737,929 | -0.10(-1.07%) |
Jun 02, 2004 | 9.494 | 9.496 | 9.390 | 9.449 | 1,553,583 | +0.01(+0.09%) |
Jun 01, 2004 | 9.350 | 9.447 | 9.339 | 9.441 | 1,357,007 | +0.11(+1.18%) |
May 28, 2004 | 9.354 | 9.414 | 9.260 | 9.330 | 1,192,137 | -0.00(-0.02%) |
May 27, 2004 | 9.385 | 9.414 | 9.319 | 9.332 | 1,477,489 | -0.03(-0.33%) |
May 26, 2004 | 9.363 | 9.430 | 9.326 | 9.363 | 1,433,101 | +0.00(+0.00%) |
May 25, 2004 | 9.262 | 9.383 | 9.207 | 9.363 | 1,301,295 | +0.14(+1.51%) |
May 24, 2004 | 9.096 | 9.235 | 9.092 | 9.224 | 1,455,295 | +0.17(+1.90%) |
May 21, 2004 | 8.964 | 9.096 | 8.964 | 9.052 | 1,537,730 | +0.08(+0.91%) |
May 20, 2004 | 9.052 | 9.096 | 8.948 | 8.970 | 2,078,087 | -0.05(-0.56%) |
May 19, 2004 | 8.886 | 9.147 | 8.884 | 9.021 | 5,829,333 | +0.27(+3.05%) |
May 18, 2004 | 8.743 | 8.798 | 8.668 | 8.754 | 2,595,797 | -0.26(-2.84%) |
May 17, 2004 | 9.096 | 9.107 | 8.968 | 9.010 | 3,185,977 | -0.18(-1.92%) |
May 14, 2004 | 9.052 | 9.204 | 8.975 | 9.187 | 2,039,587 | +0.17(+1.84%) |
May 13, 2004 | 8.906 | 9.138 | 8.875 | 9.021 | 1,806,323 | +0.14(+1.54%) |
May 12, 2004 | 8.931 | 8.959 | 8.772 | 8.884 | 2,522,420 | -0.08(-0.89%) |
May 11, 2004 | 8.787 | 9.052 | 8.787 | 8.964 | 5,001,812 | +0.30(+3.49%) |
May 10, 2004 | 9.262 | 9.262 | 8.542 | 8.661 | 6,762,389 | -0.63(-6.82%) |
May 07, 2004 | 9.328 | 9.432 | 9.240 | 9.295 | 2,587,191 | -0.22(-2.32%) |
May 06, 2004 | 9.670 | 9.703 | 9.469 | 9.516 | 2,536,009 | -0.31(-3.15%) |
May 05, 2004 | 9.913 | 9.935 | 9.818 | 9.825 | 2,030,981 | -0.13(-1.33%) |
May 04, 2004 | 9.776 | 9.957 | 9.712 | 9.957 | 1,858,864 | +0.15(+1.58%) |