Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.786 | 9.900 | 9.748 | 9.820 | 158,241 | +0.06(+0.66%) |
Jul 29, 2004 | 9.735 | 9.820 | 9.711 | 9.755 | 103,103 | +0.11(+1.11%) |
Jul 28, 2004 | 9.603 | 9.666 | 9.476 | 9.648 | 104,000 | +0.01(+0.09%) |
Jul 27, 2004 | 9.617 | 9.693 | 9.525 | 9.639 | 333,965 | +0.11(+1.12%) |
Jul 26, 2004 | 9.595 | 9.628 | 9.503 | 9.532 | 460,827 | -0.06(-0.67%) |
Jul 23, 2004 | 9.668 | 9.702 | 9.545 | 9.597 | 103,103 | -0.20(-2.07%) |
Jul 22, 2004 | 9.653 | 9.829 | 9.608 | 9.800 | 180,655 | +0.10(+1.08%) |
Jul 21, 2004 | 10.00 | 10.02 | 9.661 | 9.695 | 243,413 | -0.17(-1.72%) |
Jul 20, 2004 | 9.686 | 9.867 | 9.686 | 9.864 | 118,344 | +0.20(+2.05%) |
Jul 19, 2004 | 9.659 | 9.737 | 9.581 | 9.666 | 264,034 | +0.02(+0.23%) |
Jul 16, 2004 | 9.849 | 9.862 | 9.632 | 9.644 | 153,758 | -0.13(-1.30%) |
Jul 15, 2004 | 9.864 | 9.889 | 9.766 | 9.771 | 277,482 | -0.02(-0.16%) |
Jul 14, 2004 | 9.782 | 9.938 | 9.782 | 9.786 | 355,931 | -0.23(-2.25%) |
Jul 13, 2004 | 10.06 | 10.08 | 9.987 | 10.01 | 113,862 | +0.01(+0.07%) |
Jul 12, 2004 | 9.998 | 10.05 | 9.920 | 10.01 | 350,103 | -0.08(-0.84%) |
Jul 09, 2004 | 10.09 | 10.15 | 10.07 | 10.09 | 260,448 | +0.08(+0.78%) |
Jul 08, 2004 | 10.05 | 10.16 | 10.01 | 10.01 | 285,103 | -0.16(-1.54%) |
Jul 07, 2004 | 10.16 | 10.23 | 10.12 | 10.17 | 168,103 | +0.04(+0.35%) |
Jul 06, 2004 | 10.28 | 10.28 | 10.05 | 10.13 | 129,551 | -0.29(-2.82%) |
Jul 02, 2004 | 10.51 | 10.51 | 10.38 | 10.43 | 578,724 | -0.09(-0.87%) |
Jul 01, 2004 | 10.75 | 10.75 | 10.46 | 10.52 | 111,620 | -0.23(-2.18%) |
Jun 30, 2004 | 10.72 | 10.81 | 10.65 | 10.75 | 165,413 | +0.08(+0.79%) |
Jun 29, 2004 | 10.57 | 10.71 | 10.56 | 10.67 | 546,896 | +0.08(+0.76%) |
Jun 28, 2004 | 10.74 | 10.74 | 10.55 | 10.59 | 75,758 | -0.09(-0.82%) |
Jun 25, 2004 | 10.65 | 10.73 | 10.61 | 10.67 | 91,000 | +0.01(+0.13%) |
Jun 24, 2004 | 10.69 | 10.76 | 10.59 | 10.66 | 128,655 | -0.03(-0.25%) |
Jun 23, 2004 | 10.51 | 10.70 | 10.50 | 10.69 | 146,137 | +0.15(+1.40%) |
Jun 22, 2004 | 10.38 | 10.54 | 10.32 | 10.54 | 176,172 | +0.17(+1.61%) |
Jun 21, 2004 | 10.47 | 10.50 | 10.34 | 10.37 | 140,758 | -0.06(-0.53%) |
Jun 18, 2004 | 10.34 | 10.51 | 10.32 | 10.43 | 120,586 | +0.00(+0.04%) |
Jun 17, 2004 | 10.45 | 10.46 | 10.38 | 10.42 | 76,206 | -0.06(-0.57%) |
Jun 16, 2004 | 10.56 | 10.57 | 10.48 | 10.48 | 126,862 | -0.06(-0.61%) |
Jun 15, 2004 | 10.52 | 10.65 | 10.52 | 10.55 | 214,724 | +0.12(+1.16%) |
Jun 14, 2004 | 10.50 | 10.53 | 10.36 | 10.43 | 280,620 | -0.12(-1.16%) |
Jun 10, 2004 | 10.59 | 10.59 | 10.50 | 10.55 | 147,482 | +0.01(+0.06%) |
Jun 09, 2004 | 10.61 | 10.67 | 10.51 | 10.54 | 93,689 | -0.14(-1.32%) |
Jun 08, 2004 | 10.58 | 10.70 | 10.56 | 10.69 | 131,793 | +0.08(+0.76%) |
Jun 07, 2004 | 10.44 | 10.64 | 10.44 | 10.61 | 72,620 | +0.21(+2.02%) |
Jun 04, 2004 | 10.43 | 10.48 | 10.38 | 10.40 | 228,172 | +0.16(+1.55%) |
Jun 03, 2004 | 10.36 | 10.37 | 10.23 | 10.24 | 223,689 | -0.19(-1.82%) |
Jun 02, 2004 | 10.47 | 10.48 | 10.35 | 10.43 | 83,827 | -0.02(-0.21%) |
Jun 01, 2004 | 10.41 | 10.48 | 10.34 | 10.45 | 221,896 | -0.06(-0.62%) |
May 28, 2004 | 10.46 | 10.51 | 10.42 | 10.51 | 71,275 | +0.05(+0.45%) |
May 27, 2004 | 10.47 | 10.51 | 10.35 | 10.47 | 169,448 | +0.09(+0.84%) |
May 26, 2004 | 10.34 | 10.43 | 10.28 | 10.38 | 198,586 | +0.04(+0.37%) |
May 25, 2004 | 10.15 | 10.39 | 10.08 | 10.34 | 242,517 | +0.16(+1.55%) |
May 24, 2004 | 10.22 | 10.24 | 10.10 | 10.18 | 165,413 | +0.07(+0.66%) |
May 21, 2004 | 10.12 | 10.15 | 10.03 | 10.12 | 138,517 | +0.05(+0.51%) |
May 20, 2004 | 10.04 | 10.13 | 9.987 | 10.07 | 215,620 | -0.03(-0.27%) |
May 19, 2004 | 10.16 | 10.27 | 10.05 | 10.09 | 281,517 | +0.11(+1.09%) |
May 18, 2004 | 9.998 | 10.04 | 9.963 | 9.983 | 203,517 | +0.09(+0.92%) |
May 17, 2004 | 9.847 | 9.936 | 9.793 | 9.891 | 192,758 | -0.15(-1.49%) |
May 14, 2004 | 10.16 | 10.16 | 9.976 | 10.04 | 152,413 | -0.17(-1.68%) |
May 13, 2004 | 10.18 | 10.25 | 10.09 | 10.21 | 132,689 | +0.02(+0.15%) |
May 12, 2004 | 10.19 | 10.20 | 9.911 | 10.20 | 190,517 | -0.06(-0.57%) |
May 11, 2004 | 10.15 | 10.26 | 10.14 | 10.25 | 277,482 | +0.24(+2.36%) |
May 10, 2004 | 9.983 | 10.09 | 9.949 | 10.02 | 123,724 | -0.13(-1.30%) |
May 07, 2004 | 10.15 | 10.27 | 10.13 | 10.15 | 96,379 | +0.07(+0.66%) |
May 06, 2004 | 10.04 | 10.15 | 10.01 | 10.08 | 290,482 | -0.11(-1.09%) |
May 05, 2004 | 10.17 | 10.23 | 10.10 | 10.19 | 117,896 | +0.05(+0.48%) |
May 04, 2004 | 10.04 | 10.20 | 9.992 | 10.15 | 156,896 | +0.16(+1.61%) |