Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.787 | 9.901 | 9.749 | 9.821 | 158,229 | +0.06(+0.66%) |
Jul 29, 2004 | 9.736 | 9.821 | 9.711 | 9.756 | 103,095 | +0.11(+1.11%) |
Jul 28, 2004 | 9.604 | 9.667 | 9.477 | 9.649 | 103,991 | +0.01(+0.09%) |
Jul 27, 2004 | 9.618 | 9.693 | 9.526 | 9.640 | 333,939 | +0.11(+1.12%) |
Jul 26, 2004 | 9.595 | 9.629 | 9.504 | 9.533 | 460,791 | -0.06(-0.67%) |
Jul 23, 2004 | 9.669 | 9.702 | 9.546 | 9.598 | 103,095 | -0.20(-2.07%) |
Jul 22, 2004 | 9.653 | 9.830 | 9.609 | 9.801 | 180,641 | +0.10(+1.08%) |
Jul 21, 2004 | 10.00 | 10.02 | 9.662 | 9.696 | 243,394 | -0.17(-1.72%) |
Jul 20, 2004 | 9.687 | 9.867 | 9.687 | 9.865 | 118,335 | +0.20(+2.05%) |
Jul 19, 2004 | 9.660 | 9.738 | 9.582 | 9.667 | 264,013 | +0.02(+0.23%) |
Jul 16, 2004 | 9.850 | 9.863 | 9.633 | 9.644 | 153,746 | -0.13(-1.30%) |
Jul 15, 2004 | 9.865 | 9.890 | 9.767 | 9.772 | 277,461 | -0.02(-0.16%) |
Jul 14, 2004 | 9.783 | 9.939 | 9.783 | 9.787 | 355,903 | -0.23(-2.25%) |
Jul 13, 2004 | 10.06 | 10.08 | 9.988 | 10.01 | 113,853 | +0.01(+0.07%) |
Jul 12, 2004 | 9.999 | 10.05 | 9.921 | 10.01 | 350,076 | -0.08(-0.84%) |
Jul 09, 2004 | 10.10 | 10.15 | 10.07 | 10.09 | 260,428 | +0.08(+0.78%) |
Jul 08, 2004 | 10.05 | 10.16 | 10.01 | 10.01 | 285,081 | -0.16(-1.54%) |
Jul 07, 2004 | 10.16 | 10.23 | 10.12 | 10.17 | 168,090 | +0.04(+0.35%) |
Jul 06, 2004 | 10.28 | 10.28 | 10.05 | 10.13 | 129,541 | -0.29(-2.82%) |
Jul 02, 2004 | 10.51 | 10.51 | 10.38 | 10.43 | 578,679 | -0.09(-0.87%) |
Jul 01, 2004 | 10.75 | 10.75 | 10.46 | 10.52 | 111,612 | -0.23(-2.18%) |
Jun 30, 2004 | 10.72 | 10.81 | 10.65 | 10.75 | 165,400 | +0.08(+0.79%) |
Jun 29, 2004 | 10.57 | 10.71 | 10.56 | 10.67 | 546,854 | +0.08(+0.76%) |
Jun 28, 2004 | 10.74 | 10.74 | 10.55 | 10.59 | 75,752 | -0.09(-0.81%) |
Jun 25, 2004 | 10.65 | 10.73 | 10.61 | 10.68 | 90,992 | +0.01(+0.13%) |
Jun 24, 2004 | 10.69 | 10.76 | 10.59 | 10.66 | 128,645 | -0.03(-0.25%) |
Jun 23, 2004 | 10.51 | 10.70 | 10.50 | 10.69 | 146,126 | +0.15(+1.40%) |
Jun 22, 2004 | 10.38 | 10.54 | 10.32 | 10.54 | 176,158 | +0.17(+1.61%) |
Jun 21, 2004 | 10.47 | 10.50 | 10.34 | 10.37 | 140,747 | -0.06(-0.54%) |
Jun 18, 2004 | 10.34 | 10.51 | 10.32 | 10.43 | 120,576 | +0.00(+0.04%) |
Jun 17, 2004 | 10.45 | 10.46 | 10.38 | 10.43 | 76,200 | -0.06(-0.57%) |
Jun 16, 2004 | 10.56 | 10.57 | 10.49 | 10.49 | 126,852 | -0.06(-0.61%) |
Jun 15, 2004 | 10.52 | 10.65 | 10.52 | 10.55 | 214,707 | +0.12(+1.15%) |
Jun 14, 2004 | 10.50 | 10.53 | 10.37 | 10.43 | 280,598 | -0.12(-1.16%) |
Jun 10, 2004 | 10.59 | 10.59 | 10.50 | 10.55 | 147,471 | +0.01(+0.06%) |
Jun 09, 2004 | 10.61 | 10.67 | 10.51 | 10.55 | 93,682 | -0.14(-1.31%) |
Jun 08, 2004 | 10.58 | 10.70 | 10.56 | 10.69 | 131,782 | +0.08(+0.76%) |
Jun 07, 2004 | 10.44 | 10.64 | 10.44 | 10.61 | 72,615 | +0.21(+2.02%) |
Jun 04, 2004 | 10.43 | 10.48 | 10.38 | 10.40 | 228,154 | +0.16(+1.55%) |
Jun 03, 2004 | 10.36 | 10.37 | 10.24 | 10.24 | 223,672 | -0.19(-1.82%) |
Jun 02, 2004 | 10.47 | 10.48 | 10.35 | 10.43 | 83,821 | -0.02(-0.21%) |
Jun 01, 2004 | 10.41 | 10.49 | 10.34 | 10.45 | 221,879 | -0.06(-0.62%) |
May 28, 2004 | 10.46 | 10.51 | 10.42 | 10.51 | 71,270 | +0.05(+0.45%) |
May 27, 2004 | 10.47 | 10.51 | 10.35 | 10.47 | 169,435 | +0.09(+0.84%) |
May 26, 2004 | 10.34 | 10.43 | 10.28 | 10.38 | 198,570 | +0.04(+0.37%) |
May 25, 2004 | 10.15 | 10.39 | 10.08 | 10.34 | 242,498 | +0.16(+1.56%) |
May 24, 2004 | 10.22 | 10.24 | 10.10 | 10.18 | 165,400 | +0.07(+0.66%) |
May 21, 2004 | 10.12 | 10.16 | 10.03 | 10.12 | 138,506 | +0.05(+0.51%) |
May 20, 2004 | 10.04 | 10.13 | 9.988 | 10.07 | 215,603 | -0.03(-0.27%) |
May 19, 2004 | 10.16 | 10.28 | 10.05 | 10.09 | 281,495 | +0.11(+1.10%) |
May 18, 2004 | 9.999 | 10.04 | 9.963 | 9.983 | 203,501 | +0.09(+0.92%) |
May 17, 2004 | 9.847 | 9.937 | 9.794 | 9.892 | 192,743 | -0.15(-1.49%) |
May 14, 2004 | 10.16 | 10.16 | 9.977 | 10.04 | 152,401 | -0.17(-1.68%) |
May 13, 2004 | 10.18 | 10.25 | 10.09 | 10.21 | 132,679 | +0.02(+0.15%) |
May 12, 2004 | 10.19 | 10.20 | 9.912 | 10.20 | 190,502 | -0.06(-0.57%) |
May 11, 2004 | 10.15 | 10.26 | 10.14 | 10.26 | 277,461 | +0.24(+2.36%) |
May 10, 2004 | 9.983 | 10.09 | 9.950 | 10.02 | 123,714 | -0.13(-1.30%) |
May 07, 2004 | 10.15 | 10.27 | 10.13 | 10.15 | 96,371 | +0.07(+0.66%) |
May 06, 2004 | 10.04 | 10.15 | 10.01 | 10.08 | 290,460 | -0.11(-1.09%) |
May 05, 2004 | 10.17 | 10.23 | 10.10 | 10.20 | 117,887 | +0.05(+0.48%) |
May 04, 2004 | 10.04 | 10.20 | 9.992 | 10.15 | 156,884 | +0.16(+1.61%) |