Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.21 | 10.37 | 10.07 | 10.24 | 149,067 | -0.03(-0.26%) |
Jul 29, 2004 | 10.00 | 10.27 | 9.929 | 10.27 | 193,418 | +0.56(+5.80%) |
Jul 28, 2004 | 9.911 | 9.911 | 9.518 | 9.706 | 206,410 | -0.21(-2.07%) |
Jul 27, 2004 | 9.795 | 10.02 | 9.768 | 9.911 | 270,024 | +0.21(+2.12%) |
Jul 26, 2004 | 9.795 | 9.875 | 9.563 | 9.706 | 254,568 | +0.02(+0.18%) |
Jul 23, 2004 | 10.21 | 10.21 | 9.688 | 9.688 | 425,363 | -0.61(-5.90%) |
Jul 22, 2004 | 10.07 | 10.42 | 10.07 | 10.29 | 244,489 | +0.25(+2.49%) |
Jul 21, 2004 | 10.26 | 11.45 | 9.965 | 10.04 | 929,461 | +0.40(+4.17%) |
Jul 20, 2004 | 9.348 | 9.643 | 9.197 | 9.643 | 145,819 | +0.38(+4.15%) |
Jul 19, 2004 | 9.241 | 9.420 | 9.116 | 9.259 | 141,451 | -0.06(-0.67%) |
Jul 16, 2004 | 9.465 | 9.518 | 9.295 | 9.322 | 167,099 | -0.13(-1.32%) |
Jul 15, 2004 | 9.491 | 9.554 | 9.384 | 9.447 | 91,725 | -0.02(-0.19%) |
Jul 14, 2004 | 9.572 | 9.572 | 9.393 | 9.465 | 150,523 | -0.17(-1.76%) |
Jul 13, 2004 | 9.598 | 9.857 | 9.598 | 9.634 | 206,858 | -0.03(-0.28%) |
Jul 12, 2004 | 9.554 | 9.715 | 9.465 | 9.661 | 167,659 | +0.05(+0.56%) |
Jul 09, 2004 | 9.777 | 9.822 | 9.590 | 9.607 | 282,791 | -0.08(-0.83%) |
Jul 08, 2004 | 9.938 | 9.973 | 9.643 | 9.688 | 246,169 | -0.25(-2.52%) |
Jul 07, 2004 | 10.09 | 10.38 | 9.938 | 9.938 | 151,867 | -0.23(-2.28%) |
Jul 06, 2004 | 10.44 | 10.44 | 9.929 | 10.17 | 219,513 | -0.18(-1.73%) |
Jul 02, 2004 | 10.44 | 10.50 | 10.28 | 10.35 | 121,852 | -0.08(-0.77%) |
Jul 01, 2004 | 10.71 | 10.71 | 10.34 | 10.43 | 214,361 | -0.34(-3.15%) |
Jun 30, 2004 | 10.71 | 10.79 | 10.59 | 10.77 | 216,265 | +0.14(+1.34%) |
Jun 29, 2004 | 10.37 | 10.69 | 10.33 | 10.63 | 208,314 | +0.29(+2.76%) |
Jun 28, 2004 | 10.61 | 10.71 | 10.29 | 10.34 | 258,488 | -0.29(-2.69%) |
Jun 25, 2004 | 10.35 | 10.63 | 10.21 | 10.63 | 312,247 | +0.36(+3.48%) |
Jun 24, 2004 | 10.24 | 10.35 | 10.04 | 10.27 | 669,517 | +0.06(+0.61%) |
Jun 23, 2004 | 10.08 | 10.30 | 9.973 | 10.21 | 151,419 | +0.10(+0.97%) |
Jun 22, 2004 | 9.822 | 10.13 | 9.822 | 10.11 | 158,587 | +0.22(+2.26%) |
Jun 21, 2004 | 9.982 | 9.982 | 9.848 | 9.884 | 113,228 | -0.06(-0.63%) |
Jun 18, 2004 | 10.04 | 10.14 | 9.929 | 9.947 | 197,898 | -0.05(-0.54%) |
Jun 17, 2004 | 10.07 | 10.12 | 9.938 | 10.00 | 259,832 | -0.07(-0.71%) |
Jun 16, 2004 | 10.12 | 10.12 | 10.00 | 10.07 | 269,240 | -0.04(-0.44%) |
Jun 15, 2004 | 9.902 | 10.14 | 9.902 | 10.12 | 377,429 | +0.30(+3.09%) |
Jun 14, 2004 | 10.11 | 10.11 | 9.813 | 9.813 | 292,535 | -0.29(-2.83%) |
Jun 10, 2004 | 9.911 | 10.20 | 9.875 | 10.10 | 330,726 | +0.24(+2.45%) |
Jun 09, 2004 | 10.27 | 10.27 | 9.840 | 9.857 | 157,803 | -0.13(-1.34%) |
Jun 08, 2004 | 10.03 | 10.07 | 9.911 | 9.991 | 192,298 | -0.04(-0.36%) |
Jun 07, 2004 | 9.848 | 10.04 | 9.777 | 10.03 | 181,434 | +0.42(+4.37%) |
Jun 04, 2004 | 9.688 | 9.786 | 9.420 | 9.607 | 187,706 | +0.19(+1.99%) |
Jun 03, 2004 | 9.634 | 9.634 | 9.295 | 9.420 | 230,265 | -0.30(-3.12%) |
Jun 02, 2004 | 9.777 | 9.786 | 9.491 | 9.723 | 299,927 | -0.14(-1.45%) |
Jun 01, 2004 | 9.741 | 9.947 | 9.732 | 9.866 | 238,105 | +0.13(+1.38%) |
May 28, 2004 | 9.929 | 9.929 | 9.706 | 9.732 | 186,698 | +0.00(+0.00%) |
May 27, 2004 | 9.750 | 9.893 | 9.652 | 9.732 | 312,359 | -0.02(-0.18%) |
May 26, 2004 | 9.598 | 9.813 | 9.527 | 9.750 | 356,261 | -0.06(-0.64%) |
May 25, 2004 | 9.420 | 9.822 | 9.313 | 9.813 | 326,022 | +0.41(+4.37%) |
May 24, 2004 | 9.402 | 9.500 | 9.313 | 9.402 | 600,415 | +0.21(+2.33%) |
May 21, 2004 | 9.215 | 9.393 | 9.170 | 9.188 | 160,939 | +0.06(+0.68%) |
May 20, 2004 | 9.197 | 9.277 | 8.884 | 9.125 | 200,250 | +0.00(+0.00%) |
May 19, 2004 | 9.215 | 9.420 | 9.107 | 9.125 | 309,111 | +0.00(+0.00%) |
May 18, 2004 | 9.072 | 9.206 | 8.956 | 9.125 | 121,068 | -0.01(-0.10%) |
May 17, 2004 | 9.241 | 9.393 | 8.840 | 9.134 | 213,241 | -0.11(-1.16%) |
May 14, 2004 | 9.518 | 9.661 | 9.009 | 9.241 | 270,360 | -0.23(-2.45%) |
May 13, 2004 | 9.759 | 9.911 | 9.473 | 9.473 | 285,031 | -0.38(-3.81%) |
May 12, 2004 | 9.848 | 9.866 | 9.563 | 9.848 | 358,277 | +0.10(+1.01%) |
May 11, 2004 | 9.965 | 9.965 | 9.652 | 9.750 | 319,862 | +0.10(+1.02%) |
May 10, 2004 | 9.911 | 9.956 | 9.554 | 9.652 | 375,301 | -0.08(-0.83%) |
May 07, 2004 | 10.00 | 10.13 | 9.688 | 9.732 | 730,331 | -0.26(-2.59%) |
May 06, 2004 | 9.822 | 10.15 | 9.598 | 9.991 | 1,376,441 | +0.16(+1.63%) |
May 05, 2004 | 10.85 | 10.85 | 9.607 | 9.831 | 1,780,077 | -1.46(-12.96%) |
May 04, 2004 | 11.48 | 11.71 | 11.27 | 11.29 | 241,577 | -0.10(-0.86%) |