Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.47 | 10.57 | 10.37 | 10.51 | 1,217,856 | +0.10(+1.01%) |
Jul 29, 2004 | 10.33 | 10.44 | 10.26 | 10.40 | 912,425 | +0.21(+2.05%) |
Jul 28, 2004 | 10.06 | 10.23 | 9.975 | 10.19 | 837,786 | +0.15(+1.53%) |
Jul 27, 2004 | 9.842 | 10.12 | 9.821 | 10.04 | 661,146 | +0.20(+1.99%) |
Jul 26, 2004 | 10.16 | 10.16 | 9.668 | 9.842 | 553,128 | -0.03(-0.35%) |
Jul 23, 2004 | 9.996 | 10.05 | 9.758 | 9.877 | 826,469 | -0.05(-0.49%) |
Jul 22, 2004 | 9.772 | 9.954 | 9.724 | 9.926 | 610,289 | +0.14(+1.43%) |
Jul 21, 2004 | 10.13 | 10.18 | 9.786 | 9.786 | 524,905 | -0.38(-3.77%) |
Jul 20, 2004 | 9.940 | 10.17 | 9.912 | 10.17 | 474,335 | +0.16(+1.60%) |
Jul 19, 2004 | 9.975 | 10.04 | 9.877 | 10.01 | 313,883 | +0.06(+0.63%) |
Jul 16, 2004 | 10.01 | 10.14 | 9.947 | 9.947 | 870,020 | -0.08(-0.84%) |
Jul 15, 2004 | 9.968 | 10.05 | 9.919 | 10.03 | 656,848 | +0.13(+1.34%) |
Jul 14, 2004 | 9.947 | 10.06 | 9.849 | 9.898 | 1,104,107 | -0.01(-0.07%) |
Jul 13, 2004 | 10.09 | 10.16 | 9.891 | 9.905 | 701,259 | -0.27(-2.68%) |
Jul 12, 2004 | 10.15 | 10.22 | 10.05 | 10.18 | 349,985 | +0.01(+0.14%) |
Jul 09, 2004 | 10.14 | 10.24 | 10.12 | 10.16 | 439,666 | +0.04(+0.41%) |
Jul 08, 2004 | 10.19 | 10.26 | 10.08 | 10.12 | 545,678 | -0.20(-1.89%) |
Jul 07, 2004 | 10.29 | 10.41 | 10.28 | 10.32 | 484,936 | +0.04(+0.41%) |
Jul 06, 2004 | 10.47 | 10.48 | 10.26 | 10.28 | 522,470 | -0.20(-1.87%) |
Jul 02, 2004 | 10.51 | 10.57 | 10.44 | 10.47 | 405,426 | -0.10(-0.99%) |
Jul 01, 2004 | 10.51 | 10.62 | 10.39 | 10.58 | 920,734 | -0.03(-0.33%) |
Jun 30, 2004 | 10.57 | 10.67 | 10.56 | 10.61 | 662,435 | +0.06(+0.60%) |
Jun 29, 2004 | 10.48 | 10.64 | 10.48 | 10.55 | 676,761 | +0.07(+0.67%) |
Jun 28, 2004 | 10.60 | 10.67 | 10.48 | 10.48 | 706,130 | +0.01(+0.07%) |
Jun 25, 2004 | 10.48 | 10.81 | 10.47 | 10.47 | 879,618 | +0.06(+0.54%) |
Jun 24, 2004 | 10.51 | 10.59 | 10.40 | 10.41 | 640,087 | -0.03(-0.27%) |
Jun 23, 2004 | 10.29 | 10.47 | 10.26 | 10.44 | 774,178 | +0.17(+1.70%) |
Jun 22, 2004 | 10.37 | 10.42 | 10.25 | 10.27 | 1,002,822 | -0.13(-1.27%) |
Jun 21, 2004 | 10.55 | 10.55 | 10.37 | 10.40 | 806,699 | -0.15(-1.39%) |
Jun 18, 2004 | 10.51 | 10.62 | 10.48 | 10.55 | 566,737 | +0.04(+0.40%) |
Jun 17, 2004 | 10.47 | 10.55 | 10.41 | 10.51 | 693,953 | +0.01(+0.13%) |
Jun 16, 2004 | 10.64 | 10.64 | 10.44 | 10.49 | 1,220,435 | -0.24(-2.28%) |
Jun 15, 2004 | 10.59 | 10.76 | 10.58 | 10.74 | 811,426 | +0.15(+1.45%) |
Jun 14, 2004 | 10.68 | 10.68 | 10.50 | 10.58 | 1,022,449 | -0.09(-0.85%) |
Jun 10, 2004 | 10.62 | 10.69 | 10.58 | 10.67 | 743,664 | +0.14(+1.33%) |
Jun 09, 2004 | 10.58 | 10.60 | 10.48 | 10.53 | 550,692 | -0.04(-0.40%) |
Jun 08, 2004 | 10.56 | 10.58 | 10.30 | 10.58 | 576,049 | +0.02(+0.20%) |
Jun 07, 2004 | 10.26 | 10.55 | 10.26 | 10.55 | 424,910 | +0.29(+2.86%) |
Jun 04, 2004 | 10.21 | 10.37 | 10.19 | 10.26 | 462,444 | +0.06(+0.62%) |
Jun 03, 2004 | 10.26 | 10.26 | 10.04 | 10.20 | 585,934 | +0.00(+0.00%) |
Jun 02, 2004 | 10.20 | 10.27 | 10.16 | 10.20 | 355,285 | +0.00(+0.00%) |
Jun 01, 2004 | 10.23 | 10.29 | 10.14 | 10.20 | 577,625 | -0.07(-0.68%) |
May 28, 2004 | 10.06 | 10.27 | 10.05 | 10.27 | 1,006,690 | +0.15(+1.45%) |
May 27, 2004 | 9.912 | 10.12 | 9.891 | 10.12 | 762,288 | +0.17(+1.68%) |
May 26, 2004 | 9.779 | 9.954 | 9.703 | 9.954 | 660,860 | +0.22(+2.22%) |
May 25, 2004 | 9.619 | 9.765 | 9.549 | 9.738 | 663,438 | +0.19(+1.97%) |
May 24, 2004 | 9.605 | 9.703 | 9.458 | 9.549 | 700,686 | +0.08(+0.89%) |
May 21, 2004 | 9.423 | 9.619 | 9.416 | 9.465 | 530,922 | +0.03(+0.37%) |
May 20, 2004 | 9.472 | 9.633 | 9.402 | 9.430 | 606,134 | -0.04(-0.44%) |
May 19, 2004 | 9.556 | 9.772 | 9.472 | 9.472 | 685,071 | -0.01(-0.15%) |
May 18, 2004 | 9.389 | 9.500 | 9.389 | 9.486 | 673,610 | +0.06(+0.67%) |
May 17, 2004 | 9.423 | 9.479 | 9.277 | 9.423 | 1,153,818 | -0.21(-2.17%) |
May 14, 2004 | 9.703 | 9.758 | 9.598 | 9.633 | 1,021,446 | +0.00(+0.00%) |
May 13, 2004 | 9.577 | 9.738 | 9.563 | 9.633 | 858,129 | +0.06(+0.66%) |
May 12, 2004 | 9.758 | 9.758 | 9.423 | 9.570 | 1,313,984 | -0.16(-1.65%) |
May 11, 2004 | 9.738 | 9.800 | 9.668 | 9.731 | 1,227,741 | -0.04(-0.43%) |
May 10, 2004 | 9.807 | 9.905 | 9.563 | 9.772 | 856,983 | -0.18(-1.82%) |
May 07, 2004 | 10.31 | 10.40 | 9.891 | 9.954 | 942,653 | -0.50(-4.74%) |
May 06, 2004 | 10.56 | 10.56 | 10.37 | 10.45 | 523,473 | -0.11(-1.06%) |
May 05, 2004 | 10.58 | 10.62 | 10.53 | 10.56 | 567,884 | +0.03(+0.33%) |
May 04, 2004 | 10.40 | 10.62 | 10.40 | 10.53 | 838,502 | +0.06(+0.53%) |