Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.70 | 10.70 | 10.62 | 10.65 | 23,876 | +0.02(+0.21%) |
Jul 29, 2004 | 10.55 | 10.62 | 10.52 | 10.62 | 83,769 | +0.16(+1.56%) |
Jul 28, 2004 | 10.42 | 10.48 | 10.38 | 10.46 | 33,588 | +0.07(+0.64%) |
Jul 27, 2004 | 10.42 | 10.42 | 10.30 | 10.39 | 108,320 | -0.06(-0.57%) |
Jul 26, 2004 | 10.61 | 10.61 | 10.39 | 10.45 | 89,434 | -0.20(-1.88%) |
Jul 23, 2004 | 10.63 | 10.66 | 10.57 | 10.65 | 108,859 | -0.01(-0.07%) |
Jul 22, 2004 | 10.66 | 10.69 | 10.61 | 10.66 | 48,696 | +0.02(+0.21%) |
Jul 21, 2004 | 10.71 | 10.71 | 10.61 | 10.64 | 99,821 | -0.04(-0.42%) |
Jul 20, 2004 | 10.72 | 10.72 | 10.66 | 10.68 | 14,433 | -0.01(-0.07%) |
Jul 19, 2004 | 10.58 | 10.71 | 10.58 | 10.69 | 104,273 | +0.08(+0.77%) |
Jul 16, 2004 | 10.65 | 10.68 | 10.56 | 10.61 | 112,906 | +0.07(+0.63%) |
Jul 15, 2004 | 10.70 | 10.70 | 10.54 | 10.54 | 11,196 | -0.12(-1.11%) |
Jul 14, 2004 | 10.64 | 10.68 | 10.62 | 10.66 | 493,443 | +0.03(+0.28%) |
Jul 13, 2004 | 10.60 | 10.63 | 10.50 | 10.63 | 40,333 | +0.03(+0.28%) |
Jul 12, 2004 | 10.66 | 10.66 | 10.57 | 10.60 | 8,498 | -0.05(-0.49%) |
Jul 09, 2004 | 10.64 | 10.68 | 10.58 | 10.65 | 57,869 | +0.03(+0.28%) |
Jul 08, 2004 | 10.67 | 10.67 | 10.59 | 10.62 | 143,392 | -0.02(-0.21%) |
Jul 07, 2004 | 10.65 | 10.70 | 10.63 | 10.65 | 37,770 | +0.07(+0.70%) |
Jul 06, 2004 | 10.62 | 10.64 | 10.55 | 10.57 | 118,841 | -0.01(-0.14%) |
Jul 02, 2004 | 10.64 | 10.64 | 10.56 | 10.59 | 164,166 | -0.08(-0.76%) |
Jul 01, 2004 | 10.68 | 10.73 | 10.50 | 10.67 | 161,603 | +0.01(+0.14%) |
Jun 30, 2004 | 10.60 | 10.68 | 10.50 | 10.65 | 171,045 | +0.15(+1.41%) |
Jun 29, 2004 | 10.51 | 10.51 | 10.44 | 10.50 | 2,286,862 | +0.09(+0.85%) |
Jun 28, 2004 | 10.58 | 10.58 | 10.42 | 10.42 | 164,031 | -0.07(-0.71%) |
Jun 25, 2004 | 10.52 | 10.58 | 10.47 | 10.49 | 19,694 | -0.03(-0.28%) |
Jun 24, 2004 | 10.59 | 10.62 | 10.52 | 10.52 | 46,673 | +0.04(+0.42%) |
Jun 23, 2004 | 10.49 | 10.50 | 10.42 | 10.47 | 152,970 | +0.04(+0.36%) |
Jun 22, 2004 | 10.33 | 10.44 | 10.33 | 10.44 | 70,819 | +0.12(+1.15%) |
Jun 21, 2004 | 10.38 | 10.38 | 10.29 | 10.32 | 58,004 | +0.03(+0.29%) |
Jun 18, 2004 | 10.34 | 10.43 | 10.29 | 10.29 | 82,420 | +0.02(+0.22%) |
Jun 17, 2004 | 10.18 | 10.29 | 10.15 | 10.27 | 60,702 | +0.09(+0.87%) |
Jun 16, 2004 | 10.17 | 10.18 | 10.12 | 10.18 | 5,800 | +0.03(+0.29%) |
Jun 15, 2004 | 10.02 | 10.18 | 10.02 | 10.15 | 323,206 | +0.19(+1.94%) |
Jun 14, 2004 | 10.00 | 10.07 | 9.956 | 9.956 | 66,637 | -0.19(-1.90%) |
Jun 10, 2004 | 10.11 | 10.19 | 10.11 | 10.15 | 42,626 | +0.06(+0.59%) |
Jun 09, 2004 | 10.23 | 10.25 | 10.09 | 10.09 | 407,920 | -0.23(-2.23%) |
Jun 08, 2004 | 10.29 | 10.32 | 10.29 | 10.32 | 30,486 | +0.01(+0.14%) |
Jun 07, 2004 | 10.27 | 10.31 | 10.23 | 10.30 | 69,875 | +0.13(+1.31%) |
Jun 04, 2004 | 10.15 | 10.20 | 10.10 | 10.17 | 33,183 | +0.10(+0.96%) |
Jun 03, 2004 | 10.13 | 10.14 | 10.03 | 10.07 | 23,741 | +0.01(+0.07%) |
Jun 02, 2004 | 10.16 | 10.16 | 10.06 | 10.07 | 238,223 | -0.05(-0.51%) |
Jun 01, 2004 | 10.10 | 10.13 | 10.01 | 10.12 | 35,746 | +0.04(+0.44%) |
May 28, 2004 | 10.13 | 10.13 | 10.02 | 10.07 | 163,626 | -0.05(-0.51%) |
May 27, 2004 | 10.05 | 10.13 | 10.04 | 10.13 | 81,476 | +0.10(+0.96%) |
May 26, 2004 | 10.10 | 10.14 | 9.986 | 10.03 | 48,831 | -0.01(-0.15%) |
May 25, 2004 | 9.889 | 10.04 | 9.889 | 10.04 | 148,518 | +0.18(+1.80%) |
May 24, 2004 | 9.882 | 9.904 | 9.860 | 9.867 | 70,954 | +0.05(+0.53%) |
May 21, 2004 | 9.830 | 9.867 | 9.785 | 9.815 | 21,448 | -0.04(-0.38%) |
May 20, 2004 | 9.823 | 9.882 | 9.808 | 9.852 | 288,403 | +0.07(+0.76%) |
May 19, 2004 | 9.911 | 9.941 | 9.778 | 9.778 | 176,711 | +0.09(+0.92%) |
May 18, 2004 | 9.652 | 9.689 | 9.608 | 9.689 | 692,951 | +0.05(+0.54%) |
May 17, 2004 | 9.756 | 9.763 | 9.622 | 9.637 | 102,654 | -0.14(-1.44%) |
May 14, 2004 | 9.674 | 9.785 | 9.667 | 9.778 | 153,374 | +0.00(+0.00%) |
May 13, 2004 | 9.748 | 9.800 | 9.726 | 9.778 | 166,594 | +0.04(+0.46%) |
May 12, 2004 | 9.808 | 9.837 | 9.682 | 9.734 | 385,662 | -0.07(-0.68%) |
May 11, 2004 | 9.711 | 9.837 | 9.711 | 9.800 | 233,097 | +0.13(+1.30%) |
May 10, 2004 | 9.667 | 9.785 | 9.637 | 9.674 | 501,132 | -0.25(-2.54%) |
May 07, 2004 | 10.06 | 10.06 | 9.874 | 9.926 | 248,610 | -0.22(-2.19%) |
May 06, 2004 | 10.15 | 10.16 | 10.04 | 10.15 | 476,581 | -0.06(-0.58%) |
May 05, 2004 | 10.20 | 10.23 | 10.14 | 10.21 | 49,371 | +0.01(+0.07%) |
May 04, 2004 | 10.06 | 10.21 | 10.06 | 10.20 | 225,138 | +0.21(+2.15%) |