Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.31 | 11.43 | 11.23 | 11.36 | 26,252 | +0.14(+1.24%) |
Jul 29, 2004 | 11.28 | 11.38 | 11.21 | 11.22 | 22,710 | -0.06(-0.55%) |
Jul 28, 2004 | 11.28 | 11.33 | 11.26 | 11.28 | 9,584 | +0.02(+0.21%) |
Jul 27, 2004 | 11.29 | 11.35 | 11.24 | 11.26 | 13,751 | -0.05(-0.47%) |
Jul 26, 2004 | 11.28 | 11.40 | 11.26 | 11.31 | 23,126 | +0.05(+0.47%) |
Jul 23, 2004 | 11.16 | 11.27 | 11.16 | 11.26 | 8,542 | +0.14(+1.30%) |
Jul 22, 2004 | 11.09 | 11.20 | 11.06 | 11.11 | 12,292 | -0.02(-0.22%) |
Jul 21, 2004 | 11.06 | 11.23 | 11.06 | 11.14 | 11,875 | +0.12(+1.09%) |
Jul 20, 2004 | 11.02 | 11.04 | 10.94 | 11.02 | 17,501 | +0.07(+0.61%) |
Jul 19, 2004 | 10.94 | 10.99 | 10.92 | 10.95 | 30,835 | -0.02(-0.18%) |
Jul 16, 2004 | 10.97 | 11.06 | 10.93 | 10.97 | 19,584 | +0.05(+0.44%) |
Jul 15, 2004 | 11.04 | 11.04 | 10.89 | 10.92 | 11,250 | -0.05(-0.48%) |
Jul 14, 2004 | 10.99 | 11.00 | 10.90 | 10.97 | 16,876 | -0.05(-0.48%) |
Jul 13, 2004 | 11.04 | 11.04 | 10.94 | 11.02 | 15,834 | -0.02(-0.17%) |
Jul 12, 2004 | 10.94 | 11.04 | 10.88 | 11.04 | 45,628 | +0.08(+0.74%) |
Jul 09, 2004 | 10.98 | 10.99 | 10.92 | 10.96 | 25,210 | +0.11(+0.97%) |
Jul 08, 2004 | 10.90 | 10.90 | 10.61 | 10.86 | 51,254 | -0.02(-0.22%) |
Jul 07, 2004 | 11.04 | 11.04 | 10.85 | 10.88 | 32,294 | -0.12(-1.05%) |
Jul 06, 2004 | 11.01 | 11.03 | 10.97 | 11.00 | 20,209 | -0.02(-0.17%) |
Jul 02, 2004 | 10.94 | 11.04 | 10.90 | 11.02 | 17,084 | +0.12(+1.06%) |
Jul 01, 2004 | 10.85 | 10.94 | 10.80 | 10.90 | 32,294 | +0.00(+0.04%) |
Jun 30, 2004 | 10.82 | 10.93 | 10.82 | 10.90 | 12,709 | +0.12(+1.11%) |
Jun 29, 2004 | 10.75 | 10.87 | 10.73 | 10.78 | 21,668 | +0.08(+0.76%) |
Jun 28, 2004 | 10.67 | 10.80 | 10.65 | 10.69 | 48,337 | +0.07(+0.63%) |
Jun 25, 2004 | 10.80 | 10.84 | 10.54 | 10.63 | 556,920 | -0.15(-1.42%) |
Jun 24, 2004 | 10.68 | 10.97 | 10.68 | 10.78 | 62,296 | +0.15(+1.40%) |
Jun 23, 2004 | 10.61 | 10.70 | 10.51 | 10.63 | 43,128 | +0.02(+0.18%) |
Jun 22, 2004 | 10.58 | 10.71 | 10.56 | 10.61 | 26,668 | -0.00(-0.05%) |
Jun 21, 2004 | 10.73 | 10.73 | 10.48 | 10.62 | 41,461 | -0.11(-1.03%) |
Jun 18, 2004 | 10.80 | 10.80 | 10.66 | 10.73 | 65,005 | -0.07(-0.67%) |
Jun 17, 2004 | 10.90 | 10.90 | 10.73 | 10.80 | 32,710 | -0.10(-0.88%) |
Jun 16, 2004 | 11.13 | 11.13 | 10.81 | 10.90 | 66,463 | -0.19(-1.73%) |
Jun 15, 2004 | 10.70 | 11.11 | 10.63 | 11.09 | 35,419 | +0.42(+3.96%) |
Jun 14, 2004 | 11.00 | 11.04 | 10.66 | 10.66 | 30,002 | -0.30(-2.71%) |
Jun 10, 2004 | 10.57 | 11.10 | 10.49 | 10.96 | 54,171 | +0.48(+4.53%) |
Jun 09, 2004 | 10.75 | 10.85 | 10.46 | 10.49 | 19,376 | -0.21(-1.97%) |
Jun 08, 2004 | 10.44 | 10.74 | 10.42 | 10.70 | 21,251 | +0.32(+3.10%) |
Jun 07, 2004 | 10.35 | 10.49 | 10.28 | 10.38 | 78,964 | +0.03(+0.32%) |
Jun 04, 2004 | 10.51 | 10.54 | 10.32 | 10.34 | 47,295 | -0.22(-2.04%) |
Jun 03, 2004 | 10.85 | 10.89 | 10.55 | 10.56 | 33,961 | -0.36(-3.25%) |
Jun 02, 2004 | 11.05 | 11.05 | 10.85 | 10.91 | 25,418 | -0.27(-2.45%) |
Jun 01, 2004 | 11.26 | 11.33 | 11.13 | 11.19 | 23,751 | -0.01(-0.09%) |
May 28, 2004 | 11.08 | 11.39 | 11.00 | 11.20 | 25,210 | +0.16(+1.43%) |
May 27, 2004 | 10.89 | 11.07 | 10.88 | 11.04 | 41,878 | +0.27(+2.50%) |
May 26, 2004 | 10.46 | 10.81 | 10.46 | 10.77 | 45,420 | +0.36(+3.41%) |
May 25, 2004 | 10.01 | 10.42 | 9.974 | 10.42 | 84,590 | +0.50(+5.03%) |
May 24, 2004 | 9.940 | 10.00 | 9.904 | 9.916 | 35,627 | +0.02(+0.24%) |
May 21, 2004 | 9.926 | 9.969 | 9.863 | 9.892 | 25,418 | +0.01(+0.15%) |
May 20, 2004 | 9.926 | 9.926 | 9.801 | 9.878 | 34,377 | -0.02(-0.19%) |
May 19, 2004 | 9.959 | 10.03 | 9.839 | 9.897 | 48,545 | -0.11(-1.10%) |
May 18, 2004 | 10.02 | 10.06 | 9.935 | 10.01 | 74,172 | -0.01(-0.14%) |
May 17, 2004 | 10.10 | 10.11 | 9.983 | 10.02 | 40,419 | -0.14(-1.37%) |
May 14, 2004 | 10.20 | 10.32 | 10.15 | 10.16 | 66,047 | +0.03(+0.28%) |
May 13, 2004 | 10.49 | 10.53 | 10.13 | 10.13 | 50,004 | -0.36(-3.39%) |
May 12, 2004 | 10.51 | 10.51 | 10.37 | 10.49 | 31,044 | -0.07(-0.68%) |
May 11, 2004 | 10.42 | 10.56 | 10.42 | 10.56 | 12,917 | +0.13(+1.24%) |
May 10, 2004 | 10.49 | 10.59 | 10.37 | 10.43 | 38,753 | -0.04(-0.37%) |
May 07, 2004 | 10.70 | 10.73 | 10.22 | 10.47 | 41,461 | -0.24(-2.20%) |
May 06, 2004 | 11.03 | 11.07 | 10.70 | 10.70 | 38,336 | -0.38(-3.42%) |
May 05, 2004 | 11.30 | 11.32 | 11.06 | 11.08 | 30,835 | -0.26(-2.33%) |
May 04, 2004 | 11.48 | 11.54 | 11.34 | 11.35 | 40,211 | -0.13(-1.17%) |