Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.937 | 10.02 | 9.900 | 10.01 | 255,614 | +0.26(+2.68%) |
Jul 29, 2004 | 9.683 | 9.864 | 9.647 | 9.748 | 158,690 | -0.31(-3.10%) |
Jul 28, 2004 | 10.00 | 10.06 | 9.806 | 10.06 | 139,526 | +0.17(+1.76%) |
Jul 27, 2004 | 9.770 | 9.893 | 9.726 | 9.886 | 189,298 | +0.12(+1.19%) |
Jul 26, 2004 | 9.879 | 9.937 | 9.726 | 9.770 | 207,083 | -0.11(-1.10%) |
Jul 23, 2004 | 9.647 | 9.988 | 9.647 | 9.879 | 414,581 | -0.23(-2.30%) |
Jul 22, 2004 | 10.05 | 10.13 | 9.972 | 10.11 | 158,690 | +0.07(+0.65%) |
Jul 21, 2004 | 10.18 | 10.23 | 9.995 | 10.05 | 209,151 | -0.32(-3.08%) |
Jul 20, 2004 | 10.25 | 10.41 | 10.25 | 10.36 | 156,898 | +0.07(+0.63%) |
Jul 19, 2004 | 10.33 | 10.33 | 10.24 | 10.30 | 128,083 | +0.04(+0.42%) |
Jul 16, 2004 | 10.31 | 10.38 | 10.23 | 10.26 | 153,865 | +0.00(+0.00%) |
Jul 15, 2004 | 10.24 | 10.30 | 10.18 | 10.26 | 389,350 | -0.11(-1.05%) |
Jul 14, 2004 | 10.44 | 10.57 | 10.32 | 10.36 | 170,685 | -0.31(-2.92%) |
Jul 13, 2004 | 10.44 | 10.68 | 10.38 | 10.68 | 485,723 | +0.30(+2.94%) |
Jul 12, 2004 | 10.37 | 10.39 | 10.30 | 10.37 | 275,468 | +0.07(+0.70%) |
Jul 09, 2004 | 10.19 | 10.37 | 10.19 | 10.30 | 147,109 | +0.12(+1.21%) |
Jul 08, 2004 | 10.27 | 10.27 | 10.15 | 10.18 | 138,975 | -0.17(-1.61%) |
Jul 07, 2004 | 10.26 | 10.40 | 10.25 | 10.34 | 126,980 | +0.07(+0.64%) |
Jul 06, 2004 | 10.31 | 10.34 | 10.21 | 10.28 | 181,991 | -0.41(-3.80%) |
Jul 02, 2004 | 10.73 | 10.73 | 10.59 | 10.68 | 123,395 | -0.04(-0.41%) |
Jul 01, 2004 | 10.84 | 10.89 | 10.62 | 10.73 | 135,666 | -0.12(-1.07%) |
Jun 30, 2004 | 10.87 | 10.90 | 10.73 | 10.84 | 105,885 | -0.06(-0.53%) |
Jun 29, 2004 | 10.83 | 10.94 | 10.81 | 10.90 | 176,752 | +0.04(+0.40%) |
Jun 28, 2004 | 10.93 | 11.02 | 10.81 | 10.86 | 110,849 | -0.10(-0.93%) |
Jun 25, 2004 | 10.87 | 10.98 | 10.81 | 10.96 | 158,552 | +0.09(+0.87%) |
Jun 24, 2004 | 10.81 | 10.99 | 10.81 | 10.87 | 182,129 | +0.03(+0.27%) |
Jun 23, 2004 | 10.70 | 10.84 | 10.63 | 10.84 | 165,860 | -0.01(-0.13%) |
Jun 22, 2004 | 10.81 | 10.87 | 10.73 | 10.85 | 113,606 | -0.07(-0.66%) |
Jun 21, 2004 | 11.01 | 11.13 | 10.88 | 10.92 | 169,444 | +0.05(+0.47%) |
Jun 18, 2004 | 10.76 | 10.97 | 10.76 | 10.87 | 76,381 | +0.09(+0.87%) |
Jun 17, 2004 | 10.88 | 10.90 | 10.76 | 10.78 | 83,412 | -0.20(-1.85%) |
Jun 16, 2004 | 10.87 | 11.02 | 10.87 | 10.98 | 98,716 | +0.11(+1.00%) |
Jun 15, 2004 | 10.73 | 10.95 | 10.71 | 10.87 | 101,335 | +0.21(+1.97%) |
Jun 14, 2004 | 10.84 | 10.84 | 10.63 | 10.66 | 84,101 | -0.38(-3.48%) |
Jun 10, 2004 | 10.95 | 11.13 | 10.95 | 11.05 | 304,145 | +0.32(+2.98%) |
Jun 09, 2004 | 10.97 | 10.97 | 10.71 | 10.73 | 78,862 | -0.24(-2.18%) |
Jun 08, 2004 | 10.97 | 11.02 | 10.89 | 10.97 | 125,187 | -0.20(-1.75%) |
Jun 07, 2004 | 11.02 | 11.16 | 11.00 | 11.16 | 138,009 | +0.41(+3.85%) |
Jun 04, 2004 | 10.69 | 10.77 | 10.68 | 10.75 | 207,359 | -0.01(-0.07%) |
Jun 03, 2004 | 10.73 | 10.81 | 10.68 | 10.76 | 217,010 | -0.31(-2.82%) |
Jun 02, 2004 | 11.02 | 11.09 | 10.93 | 11.07 | 164,205 | -0.03(-0.26%) |
Jun 01, 2004 | 11.13 | 11.39 | 11.06 | 11.10 | 274,503 | -0.07(-0.65%) |
May 28, 2004 | 11.10 | 11.26 | 11.06 | 11.17 | 129,875 | +0.11(+0.98%) |
May 27, 2004 | 10.89 | 11.10 | 10.89 | 11.06 | 105,058 | +0.17(+1.60%) |
May 26, 2004 | 10.90 | 10.99 | 10.81 | 10.89 | 255,339 | -0.01(-0.13%) |
May 25, 2004 | 10.65 | 10.92 | 10.52 | 10.90 | 350,333 | +0.00(+0.00%) |
May 24, 2004 | 11.01 | 11.01 | 10.85 | 10.90 | 165,584 | -0.11(-0.99%) |
May 21, 2004 | 10.81 | 11.05 | 10.81 | 11.01 | 237,553 | +0.48(+4.55%) |
May 20, 2004 | 10.57 | 10.59 | 10.46 | 10.53 | 161,172 | -0.04(-0.34%) |
May 19, 2004 | 10.70 | 10.76 | 10.56 | 10.57 | 95,407 | +0.07(+0.62%) |
May 18, 2004 | 10.36 | 10.54 | 10.35 | 10.50 | 175,649 | +0.35(+3.43%) |
May 17, 2004 | 10.12 | 10.27 | 9.864 | 10.15 | 225,558 | -0.25(-2.44%) |
May 14, 2004 | 10.45 | 10.47 | 10.33 | 10.41 | 193,020 | -0.20(-1.85%) |
May 13, 2004 | 10.57 | 10.68 | 10.44 | 10.60 | 204,877 | -0.38(-3.50%) |
May 12, 2004 | 10.76 | 10.99 | 10.64 | 10.99 | 300,285 | +0.30(+2.78%) |
May 11, 2004 | 10.52 | 10.70 | 10.49 | 10.69 | 284,292 | +0.21(+2.01%) |
May 10, 2004 | 10.34 | 10.50 | 10.25 | 10.48 | 428,920 | -0.59(-5.37%) |
May 07, 2004 | 11.41 | 11.41 | 11.05 | 11.08 | 316,416 | -0.38(-3.35%) |
May 06, 2004 | 11.58 | 11.64 | 11.37 | 11.46 | 491,100 | -0.65(-5.39%) |
May 05, 2004 | 12.07 | 12.15 | 12.03 | 12.11 | 103,817 | +0.04(+0.36%) |
May 04, 2004 | 11.97 | 12.11 | 11.88 | 12.07 | 130,289 | +0.21(+1.77%) |