Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.646 | 9.730 | 9.491 | 9.491 | 5,339,645 | -0.18(-1.89%) |
Jul 29, 2004 | 9.723 | 9.753 | 9.596 | 9.674 | 2,426,915 | -0.00(-0.02%) |
Jul 28, 2004 | 9.735 | 9.737 | 9.568 | 9.677 | 2,547,721 | -0.09(-0.90%) |
Jul 27, 2004 | 9.788 | 9.869 | 9.681 | 9.765 | 3,082,721 | -0.02(-0.24%) |
Jul 26, 2004 | 9.746 | 9.850 | 9.702 | 9.788 | 1,826,766 | +0.04(+0.38%) |
Jul 23, 2004 | 9.820 | 9.883 | 9.707 | 9.751 | 1,056,193 | -0.13(-1.29%) |
Jul 22, 2004 | 9.839 | 9.943 | 9.762 | 9.878 | 2,521,403 | +0.03(+0.28%) |
Jul 21, 2004 | 10.02 | 10.12 | 9.846 | 9.850 | 3,479,225 | -0.15(-1.53%) |
Jul 20, 2004 | 9.888 | 10.02 | 9.874 | 10.00 | 2,149,923 | +0.13(+1.31%) |
Jul 19, 2004 | 9.915 | 9.939 | 9.790 | 9.874 | 1,161,467 | -0.05(-0.47%) |
Jul 16, 2004 | 10.04 | 10.06 | 9.855 | 9.920 | 1,469,524 | -0.09(-0.93%) |
Jul 15, 2004 | 10.05 | 10.10 | 9.987 | 10.01 | 2,908,415 | -0.04(-0.41%) |
Jul 14, 2004 | 9.908 | 10.10 | 9.885 | 10.05 | 2,369,963 | +0.09(+0.88%) |
Jul 13, 2004 | 10.04 | 10.04 | 9.962 | 9.966 | 2,910,141 | -0.01(-0.14%) |
Jul 12, 2004 | 9.897 | 10.01 | 9.823 | 9.980 | 2,210,758 | +0.06(+0.63%) |
Jul 09, 2004 | 9.695 | 9.920 | 9.656 | 9.918 | 5,765,919 | +0.22(+2.29%) |
Jul 08, 2004 | 9.911 | 9.911 | 9.480 | 9.695 | 10,487,294 | -0.22(-2.17%) |
Jul 07, 2004 | 10.33 | 10.33 | 9.827 | 9.911 | 8,025,863 | -0.42(-4.08%) |
Jul 06, 2004 | 10.41 | 10.44 | 10.31 | 10.33 | 2,413,108 | -0.12(-1.15%) |
Jul 02, 2004 | 10.52 | 10.52 | 10.41 | 10.45 | 1,711,568 | -0.04(-0.38%) |
Jul 01, 2004 | 10.73 | 10.98 | 10.49 | 10.49 | 2,464,020 | -0.27(-2.52%) |
Jun 30, 2004 | 10.71 | 10.79 | 10.68 | 10.76 | 4,385,705 | +0.06(+0.52%) |
Jun 29, 2004 | 10.45 | 10.78 | 10.41 | 10.71 | 3,376,108 | +0.29(+2.83%) |
Jun 28, 2004 | 10.42 | 10.53 | 10.38 | 10.41 | 2,035,588 | +0.01(+0.13%) |
Jun 25, 2004 | 10.44 | 10.56 | 10.36 | 10.40 | 2,262,100 | -0.06(-0.55%) |
Jun 24, 2004 | 10.38 | 10.53 | 10.35 | 10.46 | 1,798,290 | +0.10(+0.94%) |
Jun 23, 2004 | 10.20 | 10.41 | 10.19 | 10.36 | 2,326,387 | +0.10(+1.02%) |
Jun 22, 2004 | 10.28 | 10.37 | 10.24 | 10.26 | 2,313,012 | -0.05(-0.45%) |
Jun 21, 2004 | 10.30 | 10.38 | 10.24 | 10.30 | 1,165,782 | -0.04(-0.40%) |
Jun 18, 2004 | 10.26 | 10.42 | 10.21 | 10.34 | 2,363,492 | -0.02(-0.22%) |
Jun 17, 2004 | 10.36 | 10.38 | 10.21 | 10.37 | 2,158,121 | -0.04(-0.36%) |
Jun 16, 2004 | 10.49 | 10.49 | 10.36 | 10.40 | 1,790,955 | -0.09(-0.90%) |
Jun 15, 2004 | 10.45 | 10.57 | 10.43 | 10.50 | 3,181,955 | +0.11(+1.05%) |
Jun 14, 2004 | 10.31 | 10.46 | 10.29 | 10.39 | 3,408,467 | -0.01(-0.11%) |
Jun 10, 2004 | 10.38 | 10.56 | 10.38 | 10.40 | 1,737,024 | -0.00(-0.04%) |
Jun 09, 2004 | 10.51 | 10.56 | 10.40 | 10.41 | 1,942,826 | -0.15(-1.43%) |
Jun 08, 2004 | 10.34 | 10.59 | 10.34 | 10.56 | 2,518,383 | +0.12(+1.18%) |
Jun 07, 2004 | 10.25 | 10.51 | 10.22 | 10.43 | 3,001,177 | +0.22(+2.15%) |
Jun 04, 2004 | 10.31 | 10.32 | 10.18 | 10.21 | 1,738,318 | -0.01(-0.07%) |
Jun 03, 2004 | 10.29 | 10.33 | 10.19 | 10.22 | 2,631,423 | -0.10(-1.01%) |
Jun 02, 2004 | 10.28 | 10.39 | 10.21 | 10.33 | 2,310,854 | +0.10(+0.97%) |
Jun 01, 2004 | 10.11 | 10.26 | 10.05 | 10.23 | 2,212,915 | +0.09(+0.91%) |
May 28, 2004 | 9.990 | 10.16 | 9.978 | 10.13 | 2,467,040 | +0.12(+1.18%) |
May 27, 2004 | 9.973 | 10.16 | 9.955 | 10.02 | 2,377,729 | +0.04(+0.42%) |
May 26, 2004 | 9.816 | 10.02 | 9.816 | 9.973 | 1,491,528 | +0.09(+0.89%) |
May 25, 2004 | 9.776 | 9.908 | 9.653 | 9.885 | 1,921,254 | +0.14(+1.43%) |
May 24, 2004 | 9.769 | 9.855 | 9.684 | 9.746 | 1,496,274 | +0.09(+0.91%) |
May 21, 2004 | 9.642 | 9.781 | 9.584 | 9.658 | 1,898,387 | +0.13(+1.41%) |
May 20, 2004 | 9.538 | 9.619 | 9.500 | 9.524 | 1,917,802 | +0.02(+0.24%) |
May 19, 2004 | 9.700 | 9.839 | 9.491 | 9.500 | 3,109,903 | -0.14(-1.47%) |
May 18, 2004 | 9.596 | 9.697 | 9.542 | 9.642 | 1,771,971 | +0.08(+0.85%) |
May 17, 2004 | 9.549 | 9.646 | 9.484 | 9.561 | 2,700,887 | -0.17(-1.72%) |
May 14, 2004 | 9.748 | 9.897 | 9.653 | 9.728 | 1,773,266 | -0.07(-0.69%) |
May 13, 2004 | 9.723 | 9.823 | 9.670 | 9.795 | 5,243,431 | +0.02(+0.17%) |
May 12, 2004 | 9.897 | 9.927 | 9.688 | 9.779 | 4,780,484 | -0.10(-1.03%) |
May 11, 2004 | 9.897 | 9.966 | 9.774 | 9.881 | 2,907,552 | +0.11(+1.09%) |
May 10, 2004 | 9.959 | 10.14 | 9.711 | 9.774 | 4,900,859 | -0.18(-1.84%) |
May 07, 2004 | 10.00 | 10.18 | 9.915 | 9.957 | 2,841,971 | -0.11(-1.10%) |
May 06, 2004 | 10.19 | 10.23 | 10.01 | 10.07 | 4,504,355 | -0.16(-1.54%) |
May 05, 2004 | 10.28 | 10.28 | 10.16 | 10.23 | 3,026,201 | -0.00(-0.02%) |
May 04, 2004 | 10.27 | 10.35 | 10.17 | 10.23 | 5,217,976 | -0.05(-0.45%) |