Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.374 | 9.434 | 9.323 | 9.431 | 292,348 | +0.04(+0.38%) |
Jul 29, 2004 | 9.329 | 9.395 | 9.270 | 9.395 | 202,627 | +0.06(+0.67%) |
Jul 28, 2004 | 9.356 | 9.404 | 9.163 | 9.332 | 353,842 | -0.03(-0.29%) |
Jul 27, 2004 | 9.315 | 9.419 | 9.184 | 9.359 | 428,777 | +0.02(+0.19%) |
Jul 26, 2004 | 9.329 | 9.392 | 9.228 | 9.341 | 271,514 | +0.01(+0.16%) |
Jul 23, 2004 | 9.642 | 9.651 | 9.326 | 9.326 | 434,154 | -0.34(-3.48%) |
Jul 22, 2004 | 9.826 | 9.850 | 9.603 | 9.663 | 402,903 | -0.19(-1.90%) |
Jul 21, 2004 | 9.975 | 9.975 | 9.850 | 9.850 | 366,275 | -0.12(-1.19%) |
Jul 20, 2004 | 9.886 | 9.987 | 9.797 | 9.969 | 383,413 | +0.05(+0.54%) |
Jul 19, 2004 | 9.800 | 9.940 | 9.684 | 9.916 | 280,923 | +0.10(+1.03%) |
Jul 16, 2004 | 9.809 | 9.910 | 9.734 | 9.815 | 203,635 | +0.01(+0.06%) |
Jul 15, 2004 | 9.853 | 9.969 | 9.740 | 9.809 | 244,295 | -0.04(-0.45%) |
Jul 14, 2004 | 9.999 | 10.02 | 9.815 | 9.853 | 163,648 | -0.21(-2.10%) |
Jul 13, 2004 | 10.02 | 10.12 | 9.999 | 10.06 | 154,911 | +0.04(+0.42%) |
Jul 12, 2004 | 9.865 | 10.11 | 9.853 | 10.02 | 226,822 | +0.16(+1.60%) |
Jul 09, 2004 | 9.993 | 10.05 | 9.770 | 9.865 | 238,919 | -0.02(-0.21%) |
Jul 08, 2004 | 9.925 | 10.05 | 9.725 | 9.886 | 317,887 | -0.04(-0.39%) |
Jul 07, 2004 | 9.984 | 10.08 | 9.925 | 9.925 | 144,830 | -0.04(-0.42%) |
Jul 06, 2004 | 10.06 | 10.10 | 9.942 | 9.966 | 245,303 | -0.13(-1.33%) |
Jul 02, 2004 | 10.04 | 10.11 | 10.01 | 10.10 | 92,073 | +0.09(+0.86%) |
Jul 01, 2004 | 10.15 | 10.17 | 9.999 | 10.01 | 205,988 | -0.14(-1.35%) |
Jun 30, 2004 | 10.15 | 10.24 | 10.14 | 10.15 | 220,101 | -0.00(-0.03%) |
Jun 29, 2004 | 10.03 | 10.17 | 10.03 | 10.15 | 290,332 | +0.11(+1.10%) |
Jun 28, 2004 | 10.06 | 10.20 | 10.01 | 10.04 | 256,393 | -0.01(-0.15%) |
Jun 25, 2004 | 9.940 | 10.06 | 9.800 | 10.06 | 556,806 | +0.13(+1.29%) |
Jun 24, 2004 | 9.945 | 10.07 | 9.910 | 9.931 | 123,324 | -0.01(-0.09%) |
Jun 23, 2004 | 9.880 | 9.966 | 9.773 | 9.940 | 240,935 | +0.00(+0.00%) |
Jun 22, 2004 | 9.931 | 9.940 | 9.731 | 9.940 | 374,004 | -0.02(-0.18%) |
Jun 21, 2004 | 10.12 | 10.12 | 9.948 | 9.957 | 131,388 | -0.19(-1.91%) |
Jun 18, 2004 | 10.23 | 10.25 | 10.09 | 10.15 | 293,020 | -0.07(-0.67%) |
Jun 17, 2004 | 10.11 | 10.22 | 10.01 | 10.22 | 301,085 | +0.11(+1.12%) |
Jun 16, 2004 | 10.14 | 10.16 | 10.02 | 10.11 | 342,417 | -0.02(-0.18%) |
Jun 15, 2004 | 9.931 | 10.15 | 9.901 | 10.12 | 330,992 | +0.22(+2.25%) |
Jun 14, 2004 | 10.03 | 10.04 | 9.901 | 9.901 | 296,717 | -0.12(-1.25%) |
Jun 10, 2004 | 10.09 | 10.20 | 9.925 | 10.03 | 378,036 | -0.05(-0.50%) |
Jun 09, 2004 | 10.15 | 10.20 | 10.01 | 10.08 | 222,117 | -0.10(-0.97%) |
Jun 08, 2004 | 10.18 | 10.20 | 10.09 | 10.17 | 159,279 | +0.03(+0.26%) |
Jun 07, 2004 | 10.09 | 10.27 | 10.07 | 10.15 | 319,903 | +0.12(+1.22%) |
Jun 04, 2004 | 9.975 | 10.09 | 9.880 | 10.03 | 278,907 | +0.10(+0.96%) |
Jun 03, 2004 | 10.21 | 10.22 | 9.886 | 9.931 | 341,073 | -0.25(-2.43%) |
Jun 02, 2004 | 10.03 | 10.18 | 10.03 | 10.18 | 548,741 | +0.18(+1.82%) |
Jun 01, 2004 | 9.826 | 9.999 | 9.779 | 9.996 | 517,154 | +0.15(+1.57%) |
May 28, 2004 | 9.910 | 9.993 | 9.841 | 9.841 | 312,174 | -0.10(-1.05%) |
May 27, 2004 | 10.15 | 10.17 | 9.859 | 9.945 | 511,778 | +0.04(+0.36%) |
May 26, 2004 | 9.996 | 10.01 | 9.835 | 9.910 | 402,567 | -0.12(-1.19%) |
May 25, 2004 | 9.767 | 10.04 | 9.687 | 10.03 | 1,263,483 | +0.26(+2.65%) |
May 24, 2004 | 9.895 | 9.925 | 9.660 | 9.770 | 531,267 | -0.12(-1.26%) |
May 21, 2004 | 9.954 | 9.954 | 9.832 | 9.895 | 553,110 | -0.06(-0.60%) |
May 20, 2004 | 9.999 | 10.11 | 9.951 | 9.954 | 460,365 | -0.09(-0.92%) |
May 19, 2004 | 10.28 | 10.29 | 10.00 | 10.05 | 797,069 | -0.24(-2.29%) |
May 18, 2004 | 10.23 | 10.28 | 10.06 | 10.28 | 577,304 | +0.05(+0.49%) |
May 17, 2004 | 10.27 | 10.32 | 10.01 | 10.23 | 767,835 | -0.12(-1.15%) |
May 14, 2004 | 10.52 | 10.52 | 10.29 | 10.35 | 670,721 | -0.19(-1.81%) |
May 13, 2004 | 10.57 | 10.62 | 10.34 | 10.54 | 742,968 | -0.03(-0.31%) |
May 12, 2004 | 10.98 | 11.06 | 10.57 | 10.57 | 2,306,529 | -0.56(-5.05%) |
May 11, 2004 | 10.95 | 11.18 | 10.78 | 11.14 | 9,588,361 | +0.21(+1.96%) |
May 10, 2004 | 10.70 | 10.92 | 10.59 | 10.92 | 1,086,058 | +0.26(+2.46%) |
May 07, 2004 | 10.97 | 11.07 | 10.66 | 10.66 | 1,003,058 | -0.32(-2.87%) |
May 06, 2004 | 10.91 | 10.98 | 10.78 | 10.98 | 836,721 | +0.02(+0.22%) |
May 05, 2004 | 10.82 | 11.01 | 10.58 | 10.95 | 2,572,331 | +0.62(+6.05%) |
May 04, 2004 | 10.42 | 10.50 | 10.24 | 10.33 | 367,619 | -0.08(-0.77%) |