Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.844 | 9.912 | 9.767 | 9.825 | 1,263,539 | -0.06(-0.59%) |
Jul 29, 2004 | 9.786 | 9.932 | 9.699 | 9.883 | 1,026,993 | +0.15(+1.49%) |
Jul 28, 2004 | 9.670 | 9.932 | 9.496 | 9.738 | 1,789,678 | +0.05(+0.50%) |
Jul 27, 2004 | 9.447 | 9.689 | 9.399 | 9.689 | 1,016,879 | +0.26(+2.77%) |
Jul 26, 2004 | 9.593 | 9.719 | 9.321 | 9.428 | 580,837 | -0.16(-1.72%) |
Jul 23, 2004 | 9.660 | 9.806 | 9.515 | 9.593 | 1,153,832 | -0.11(-1.10%) |
Jul 22, 2004 | 9.622 | 9.786 | 9.447 | 9.699 | 1,442,600 | +0.08(+0.81%) |
Jul 21, 2004 | 10.12 | 10.13 | 9.544 | 9.622 | 2,554,427 | -0.44(-4.33%) |
Jul 20, 2004 | 9.932 | 10.08 | 9.825 | 10.06 | 691,576 | +0.17(+1.76%) |
Jul 19, 2004 | 10.000 | 10.10 | 9.815 | 9.883 | 945,770 | -0.02(-0.20%) |
Jul 16, 2004 | 9.990 | 10.14 | 9.874 | 9.903 | 1,060,431 | +0.02(+0.20%) |
Jul 15, 2004 | 9.932 | 9.932 | 9.699 | 9.883 | 2,512,526 | +0.15(+1.49%) |
Jul 14, 2004 | 9.593 | 9.825 | 9.563 | 9.738 | 1,474,077 | +0.13(+1.31%) |
Jul 13, 2004 | 9.651 | 9.680 | 9.486 | 9.612 | 486,198 | +0.00(+0.00%) |
Jul 12, 2004 | 9.331 | 9.641 | 9.331 | 9.612 | 985,504 | +0.28(+3.01%) |
Jul 09, 2004 | 9.312 | 9.428 | 9.147 | 9.331 | 859,801 | +0.00(+0.00%) |
Jul 08, 2004 | 9.137 | 9.544 | 9.137 | 9.331 | 944,635 | +0.10(+1.05%) |
Jul 07, 2004 | 9.263 | 9.515 | 9.205 | 9.234 | 1,235,364 | -0.02(-0.21%) |
Jul 06, 2004 | 9.321 | 9.496 | 9.244 | 9.253 | 789,208 | -0.25(-2.65%) |
Jul 02, 2004 | 9.505 | 9.593 | 9.302 | 9.505 | 547,502 | -0.09(-0.91%) |
Jul 01, 2004 | 9.738 | 9.844 | 9.428 | 9.593 | 810,056 | -0.07(-0.70%) |
Jun 30, 2004 | 9.738 | 9.883 | 9.593 | 9.660 | 879,100 | -0.08(-0.80%) |
Jun 29, 2004 | 9.622 | 9.903 | 9.622 | 9.738 | 1,034,836 | +0.13(+1.31%) |
Jun 28, 2004 | 9.738 | 9.883 | 9.496 | 9.612 | 910,578 | -0.10(-1.00%) |
Jun 25, 2004 | 9.641 | 10.27 | 9.593 | 9.709 | 4,699,957 | +0.16(+1.73%) |
Jun 24, 2004 | 9.399 | 9.641 | 9.341 | 9.544 | 1,096,243 | +0.02(+0.20%) |
Jun 23, 2004 | 9.302 | 9.612 | 9.176 | 9.525 | 1,083,962 | +0.16(+1.76%) |
Jun 22, 2004 | 9.350 | 9.389 | 9.157 | 9.360 | 692,815 | -0.02(-0.21%) |
Jun 21, 2004 | 9.399 | 9.544 | 9.060 | 9.379 | 937,514 | -0.02(-0.21%) |
Jun 18, 2004 | 9.205 | 9.525 | 9.205 | 9.399 | 1,586,777 | +0.19(+2.11%) |
Jun 17, 2004 | 9.166 | 9.205 | 9.011 | 9.205 | 1,021,626 | +0.04(+0.42%) |
Jun 16, 2004 | 9.186 | 9.205 | 9.011 | 9.166 | 546,057 | +0.02(+0.21%) |
Jun 15, 2004 | 8.982 | 9.147 | 8.982 | 9.147 | 883,022 | +0.18(+2.05%) |
Jun 14, 2004 | 9.060 | 9.060 | 8.817 | 8.963 | 909,029 | -0.15(-1.60%) |
Jun 10, 2004 | 9.011 | 9.428 | 8.963 | 9.108 | 3,389,356 | +0.16(+1.73%) |
Jun 09, 2004 | 9.011 | 9.031 | 8.885 | 8.953 | 1,457,564 | -0.06(-0.65%) |
Jun 08, 2004 | 9.011 | 9.060 | 8.885 | 9.011 | 1,444,664 | -0.03(-0.32%) |
Jun 07, 2004 | 9.002 | 9.108 | 8.914 | 9.040 | 1,558,602 | +0.20(+2.30%) |
Jun 04, 2004 | 8.885 | 8.963 | 8.779 | 8.837 | 1,084,375 | +0.10(+1.11%) |
Jun 03, 2004 | 8.691 | 8.943 | 8.604 | 8.740 | 1,781,215 | +0.02(+0.22%) |
Jun 02, 2004 | 8.488 | 8.720 | 8.440 | 8.720 | 830,387 | +0.21(+2.51%) |
Jun 01, 2004 | 8.653 | 8.672 | 8.459 | 8.507 | 562,364 | -0.15(-1.68%) |
May 28, 2004 | 8.575 | 8.672 | 8.565 | 8.653 | 527,687 | +0.11(+1.25%) |
May 27, 2004 | 8.536 | 8.672 | 8.527 | 8.546 | 640,077 | +0.00(+0.00%) |
May 26, 2004 | 8.711 | 8.720 | 8.440 | 8.546 | 759,073 | -0.18(-2.11%) |
May 25, 2004 | 8.333 | 8.740 | 8.333 | 8.730 | 581,250 | +0.33(+3.92%) |
May 24, 2004 | 8.595 | 8.720 | 8.314 | 8.401 | 846,074 | -0.15(-1.70%) |
May 21, 2004 | 8.362 | 8.575 | 8.284 | 8.546 | 994,483 | +0.18(+2.20%) |
May 20, 2004 | 8.188 | 8.391 | 8.149 | 8.362 | 935,140 | +0.19(+2.37%) |
May 19, 2004 | 8.294 | 8.507 | 8.139 | 8.168 | 1,308,123 | -0.08(-0.94%) |
May 18, 2004 | 8.149 | 8.333 | 8.091 | 8.246 | 1,576,766 | +0.11(+1.31%) |
May 17, 2004 | 8.139 | 8.217 | 7.965 | 8.139 | 943,603 | -0.11(-1.29%) |
May 14, 2004 | 8.091 | 8.352 | 8.091 | 8.246 | 1,296,358 | -0.09(-1.05%) |
May 13, 2004 | 8.440 | 8.440 | 8.284 | 8.333 | 866,406 | -0.10(-1.15%) |
May 12, 2004 | 8.091 | 8.527 | 8.003 | 8.430 | 1,962,237 | +0.38(+4.69%) |
May 11, 2004 | 8.042 | 8.100 | 7.945 | 8.052 | 863,722 | +0.17(+2.21%) |
May 10, 2004 | 8.139 | 8.139 | 7.606 | 7.878 | 2,615,215 | -0.07(-0.85%) |
May 07, 2004 | 8.372 | 8.478 | 7.945 | 7.945 | 1,340,736 | -0.52(-6.18%) |
May 06, 2004 | 8.478 | 8.575 | 8.333 | 8.469 | 1,061,257 | -0.17(-2.02%) |
May 05, 2004 | 8.720 | 8.720 | 8.575 | 8.643 | 483,412 | -0.06(-0.67%) |
May 04, 2004 | 8.527 | 8.856 | 8.410 | 8.701 | 1,411,535 | +0.27(+3.22%) |