Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.932 | 10.22 | 9.912 | 10.05 | 3,274,800 | +0.10(+0.98%) |
Jul 29, 2004 | 9.688 | 10.00 | 9.672 | 9.953 | 3,297,400 | +0.34(+3.56%) |
Jul 28, 2004 | 9.703 | 9.785 | 9.412 | 9.610 | 2,826,200 | -0.07(-0.67%) |
Jul 27, 2004 | 9.318 | 9.750 | 9.310 | 9.675 | 3,091,800 | +0.28(+3.01%) |
Jul 26, 2004 | 9.500 | 9.550 | 9.307 | 9.393 | 2,478,400 | +0.01(+0.08%) |
Jul 23, 2004 | 9.312 | 9.412 | 9.203 | 9.385 | 2,264,600 | +0.05(+0.59%) |
Jul 22, 2004 | 9.575 | 9.588 | 9.117 | 9.330 | 4,492,400 | -0.25(-2.64%) |
Jul 21, 2004 | 9.838 | 9.990 | 9.545 | 9.582 | 3,220,600 | -0.18(-1.87%) |
Jul 20, 2004 | 9.533 | 9.838 | 9.505 | 9.765 | 2,265,800 | +0.25(+2.63%) |
Jul 19, 2004 | 9.527 | 9.610 | 9.345 | 9.515 | 3,227,200 | +0.02(+0.18%) |
Jul 16, 2004 | 9.830 | 9.885 | 9.445 | 9.498 | 3,574,000 | -0.25(-2.56%) |
Jul 15, 2004 | 9.815 | 9.943 | 9.690 | 9.748 | 2,530,800 | +0.00(+0.00%) |
Jul 14, 2004 | 9.630 | 9.863 | 9.627 | 9.748 | 3,009,000 | +0.00(+0.03%) |
Jul 13, 2004 | 9.920 | 9.953 | 9.693 | 9.745 | 2,581,200 | -0.14(-1.39%) |
Jul 12, 2004 | 9.800 | 10.01 | 9.643 | 9.883 | 2,586,400 | +0.09(+0.92%) |
Jul 09, 2004 | 9.787 | 9.938 | 9.732 | 9.793 | 2,800,800 | +0.16(+1.69%) |
Jul 08, 2004 | 9.980 | 9.990 | 9.600 | 9.630 | 6,075,200 | -0.43(-4.27%) |
Jul 07, 2004 | 10.09 | 10.18 | 10.02 | 10.06 | 3,512,200 | -0.05(-0.47%) |
Jul 06, 2004 | 10.54 | 10.54 | 10.05 | 10.11 | 5,983,600 | -0.42(-3.99%) |
Jul 02, 2004 | 10.61 | 10.64 | 10.46 | 10.53 | 1,673,000 | -0.06(-0.57%) |
Jul 01, 2004 | 10.70 | 10.76 | 10.50 | 10.59 | 4,656,200 | -0.12(-1.07%) |
Jun 30, 2004 | 10.61 | 10.75 | 10.50 | 10.70 | 5,223,400 | +0.17(+1.59%) |
Jun 29, 2004 | 10.25 | 10.55 | 10.25 | 10.54 | 5,700,000 | +0.19(+1.86%) |
Jun 28, 2004 | 10.16 | 10.42 | 10.12 | 10.34 | 5,258,600 | +0.12(+1.20%) |
Jun 25, 2004 | 9.945 | 10.22 | 9.918 | 10.22 | 7,301,800 | +0.31(+3.10%) |
Jun 24, 2004 | 9.910 | 10.00 | 9.890 | 9.912 | 4,366,800 | -0.01(-0.10%) |
Jun 23, 2004 | 9.870 | 10.00 | 9.863 | 9.922 | 3,906,600 | +0.03(+0.28%) |
Jun 22, 2004 | 9.880 | 9.998 | 9.762 | 9.895 | 5,313,800 | +0.00(+0.05%) |
Jun 21, 2004 | 9.838 | 9.988 | 9.795 | 9.890 | 3,782,000 | +0.04(+0.41%) |
Jun 18, 2004 | 9.738 | 9.910 | 9.715 | 9.850 | 5,239,600 | +0.07(+0.74%) |
Jun 17, 2004 | 9.793 | 9.805 | 9.545 | 9.777 | 3,503,600 | -0.02(-0.15%) |
Jun 16, 2004 | 9.615 | 9.825 | 9.590 | 9.793 | 4,032,000 | +0.19(+1.95%) |
Jun 15, 2004 | 9.537 | 9.637 | 9.467 | 9.605 | 3,419,800 | +0.08(+0.87%) |
Jun 14, 2004 | 9.527 | 9.625 | 9.492 | 9.523 | 2,415,800 | -0.11(-1.17%) |
Jun 10, 2004 | 9.640 | 9.717 | 9.568 | 9.635 | 2,448,000 | -0.01(-0.05%) |
Jun 09, 2004 | 9.738 | 9.754 | 9.637 | 9.640 | 2,641,800 | -0.11(-1.13%) |
Jun 08, 2004 | 9.645 | 9.783 | 9.310 | 9.750 | 6,997,000 | -0.11(-1.09%) |
Jun 07, 2004 | 9.515 | 9.865 | 9.488 | 9.857 | 6,407,000 | +0.39(+4.09%) |
Jun 04, 2004 | 9.473 | 9.585 | 9.439 | 9.470 | 4,980,000 | +0.06(+0.66%) |
Jun 03, 2004 | 9.412 | 9.475 | 9.335 | 9.408 | 4,839,600 | +0.02(+0.21%) |
Jun 02, 2004 | 9.188 | 9.451 | 9.133 | 9.387 | 6,112,400 | +0.25(+2.72%) |
Jun 01, 2004 | 8.900 | 9.200 | 8.875 | 9.139 | 6,351,400 | +0.17(+1.94%) |
May 28, 2004 | 8.950 | 8.998 | 8.895 | 8.965 | 2,518,200 | -0.03(-0.36%) |
May 27, 2004 | 8.998 | 9.010 | 8.887 | 8.998 | 3,809,400 | +0.04(+0.50%) |
May 26, 2004 | 8.627 | 9.100 | 8.600 | 8.953 | 9,013,000 | +0.25(+2.84%) |
May 25, 2004 | 8.305 | 8.715 | 8.270 | 8.705 | 5,270,400 | +0.38(+4.53%) |
May 24, 2004 | 8.130 | 8.370 | 8.055 | 8.328 | 5,480,000 | +0.27(+3.38%) |
May 21, 2004 | 7.947 | 8.072 | 7.822 | 8.055 | 4,600,000 | +0.17(+2.12%) |
May 20, 2004 | 7.822 | 7.955 | 7.622 | 7.888 | 5,926,400 | +0.09(+1.12%) |
May 19, 2004 | 8.223 | 8.250 | 7.652 | 7.800 | 17,377,600 | -0.62(-7.39%) |
May 18, 2004 | 8.435 | 8.595 | 8.338 | 8.422 | 9,251,400 | +0.00(+0.03%) |
May 17, 2004 | 8.615 | 8.637 | 8.325 | 8.420 | 4,932,600 | -0.26(-3.02%) |
May 14, 2004 | 8.825 | 8.825 | 8.610 | 8.682 | 3,277,000 | -0.17(-1.92%) |
May 13, 2004 | 8.725 | 8.963 | 8.705 | 8.852 | 2,657,800 | +0.11(+1.23%) |
May 12, 2004 | 8.810 | 8.910 | 8.550 | 8.745 | 4,556,400 | -0.10(-1.10%) |
May 11, 2004 | 8.582 | 8.932 | 8.543 | 8.842 | 4,270,200 | +0.34(+3.97%) |
May 10, 2004 | 8.550 | 8.745 | 8.307 | 8.505 | 5,649,800 | -0.44(-4.95%) |
May 07, 2004 | 8.773 | 9.220 | 8.748 | 8.947 | 4,599,000 | +0.15(+1.73%) |
May 06, 2004 | 8.795 | 8.810 | 8.693 | 8.795 | 2,444,400 | +0.03(+0.29%) |
May 05, 2004 | 8.715 | 8.865 | 8.662 | 8.770 | 2,130,400 | +0.04(+0.52%) |
May 04, 2004 | 8.527 | 8.803 | 8.525 | 8.725 | 4,382,800 | +0.24(+2.89%) |