Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.78 | 11.85 | 11.63 | 11.68 | 133,118 | +0.03(+0.29%) |
Jul 29, 2004 | 11.78 | 11.78 | 11.42 | 11.65 | 190,838 | +0.06(+0.50%) |
Jul 28, 2004 | 11.15 | 11.67 | 10.99 | 11.59 | 308,324 | +0.37(+3.26%) |
Jul 27, 2004 | 11.06 | 11.29 | 10.77 | 11.23 | 289,444 | +0.17(+1.50%) |
Jul 26, 2004 | 11.32 | 11.50 | 10.96 | 11.06 | 172,680 | -0.26(-2.28%) |
Jul 23, 2004 | 11.43 | 11.52 | 11.25 | 11.32 | 190,598 | -0.23(-2.02%) |
Jul 22, 2004 | 11.83 | 12.03 | 11.33 | 11.55 | 276,457 | -0.19(-1.63%) |
Jul 21, 2004 | 11.93 | 12.02 | 11.58 | 11.74 | 246,996 | -0.22(-1.88%) |
Jul 20, 2004 | 11.96 | 12.00 | 11.55 | 11.97 | 349,931 | -0.08(-0.69%) |
Jul 19, 2004 | 12.47 | 12.56 | 11.90 | 12.05 | 370,975 | -0.55(-4.36%) |
Jul 16, 2004 | 12.62 | 13.08 | 12.60 | 12.60 | 383,361 | -0.01(-0.07%) |
Jul 15, 2004 | 12.64 | 12.85 | 12.52 | 12.61 | 384,443 | -0.07(-0.53%) |
Jul 14, 2004 | 12.49 | 12.89 | 12.44 | 12.67 | 418,233 | +0.25(+2.01%) |
Jul 13, 2004 | 12.55 | 12.56 | 12.33 | 12.42 | 316,020 | -0.26(-2.03%) |
Jul 12, 2004 | 12.57 | 12.71 | 12.31 | 12.68 | 364,120 | +0.04(+0.33%) |
Jul 09, 2004 | 12.75 | 12.75 | 12.39 | 12.64 | 218,616 | -0.01(-0.07%) |
Jul 08, 2004 | 12.76 | 12.76 | 12.27 | 12.65 | 441,803 | +0.32(+2.63%) |
Jul 07, 2004 | 12.34 | 12.73 | 12.13 | 12.32 | 517,320 | +0.06(+0.47%) |
Jul 06, 2004 | 12.76 | 12.80 | 11.77 | 12.27 | 449,980 | -0.11(-0.87%) |
Jul 02, 2004 | 12.09 | 12.47 | 11.89 | 12.37 | 450,581 | +0.57(+4.79%) |
Jul 01, 2004 | 12.22 | 12.22 | 11.60 | 11.81 | 263,711 | +0.02(+0.21%) |
Jun 30, 2004 | 11.26 | 11.92 | 11.26 | 11.78 | 251,445 | +0.38(+3.36%) |
Jun 29, 2004 | 11.50 | 11.55 | 11.25 | 11.40 | 295,818 | -0.01(-0.07%) |
Jun 28, 2004 | 11.81 | 11.85 | 11.40 | 11.41 | 202,743 | -0.24(-2.07%) |
Jun 25, 2004 | 11.64 | 11.83 | 11.41 | 11.65 | 357,026 | -0.02(-0.21%) |
Jun 24, 2004 | 11.16 | 12.02 | 11.15 | 11.68 | 792,215 | +0.75(+6.85%) |
Jun 23, 2004 | 11.32 | 11.32 | 10.87 | 10.93 | 176,047 | -0.24(-2.16%) |
Jun 22, 2004 | 11.06 | 11.26 | 10.92 | 11.17 | 140,212 | +0.11(+0.98%) |
Jun 21, 2004 | 11.58 | 11.60 | 10.97 | 11.06 | 234,249 | -0.22(-1.92%) |
Jun 18, 2004 | 10.75 | 11.33 | 10.59 | 11.28 | 317,824 | +0.62(+5.77%) |
Jun 17, 2004 | 10.65 | 10.78 | 10.37 | 10.66 | 159,573 | +0.18(+1.75%) |
Jun 16, 2004 | 10.33 | 10.69 | 10.25 | 10.48 | 107,023 | -0.08(-0.79%) |
Jun 15, 2004 | 9.979 | 10.81 | 9.979 | 10.56 | 287,641 | +0.60(+6.01%) |
Jun 14, 2004 | 10.05 | 10.25 | 9.879 | 9.962 | 264,673 | -0.20(-1.96%) |
Jun 10, 2004 | 10.31 | 10.43 | 10.02 | 10.16 | 231,002 | -0.10(-0.97%) |
Jun 09, 2004 | 10.71 | 10.74 | 10.24 | 10.26 | 232,084 | -0.58(-5.37%) |
Jun 08, 2004 | 10.97 | 10.98 | 10.74 | 10.84 | 107,865 | -0.13(-1.21%) |
Jun 07, 2004 | 10.91 | 11.20 | 10.91 | 10.98 | 254,571 | +0.07(+0.61%) |
Jun 04, 2004 | 10.70 | 11.18 | 10.49 | 10.91 | 222,344 | +0.17(+1.55%) |
Jun 03, 2004 | 11.03 | 11.20 | 10.73 | 10.74 | 143,820 | -0.33(-3.00%) |
Jun 02, 2004 | 11.23 | 11.43 | 10.89 | 11.08 | 152,238 | -0.22(-1.99%) |
Jun 01, 2004 | 11.65 | 11.78 | 11.29 | 11.30 | 242,186 | -0.30(-2.58%) |
May 28, 2004 | 11.54 | 11.60 | 11.29 | 11.60 | 238,217 | +0.23(+2.05%) |
May 27, 2004 | 11.38 | 11.59 | 11.31 | 11.37 | 216,813 | +0.27(+2.40%) |
May 26, 2004 | 11.23 | 11.52 | 10.94 | 11.10 | 271,647 | +0.06(+0.53%) |
May 25, 2004 | 10.83 | 11.21 | 10.81 | 11.04 | 289,444 | +0.22(+2.08%) |
May 24, 2004 | 10.76 | 10.97 | 10.52 | 10.82 | 239,781 | +0.22(+2.04%) |
May 21, 2004 | 10.60 | 10.74 | 10.49 | 10.60 | 163,301 | +0.17(+1.59%) |
May 20, 2004 | 10.37 | 10.67 | 10.31 | 10.44 | 146,947 | -0.06(-0.55%) |
May 19, 2004 | 10.52 | 10.85 | 10.31 | 10.49 | 333,577 | +0.14(+1.36%) |
May 18, 2004 | 9.946 | 10.38 | 9.913 | 10.35 | 359,431 | +0.32(+3.15%) |
May 17, 2004 | 10.24 | 10.44 | 9.946 | 10.04 | 269,242 | +0.07(+0.75%) |
May 14, 2004 | 9.738 | 10.13 | 9.738 | 9.962 | 292,811 | +0.25(+2.57%) |
May 13, 2004 | 9.913 | 9.913 | 9.479 | 9.713 | 178,813 | -0.14(-1.43%) |
May 12, 2004 | 10.28 | 10.33 | 9.646 | 9.854 | 383,601 | +0.02(+0.25%) |
May 11, 2004 | 9.646 | 9.854 | 9.364 | 9.829 | 252,527 | +0.16(+1.63%) |
May 10, 2004 | 9.339 | 9.938 | 9.206 | 9.671 | 502,049 | +0.24(+2.56%) |
May 07, 2004 | 9.464 | 9.690 | 9.306 | 9.430 | 631,679 | -0.33(-3.41%) |
May 06, 2004 | 10.15 | 10.58 | 9.655 | 9.763 | 517,320 | -0.42(-4.16%) |
May 05, 2004 | 10.64 | 10.72 | 10.16 | 10.19 | 303,874 | -0.59(-5.48%) |
May 04, 2004 | 10.64 | 10.78 | 10.26 | 10.78 | 262,628 | +0.49(+4.77%) |