Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.850 | 10.07 | 9.758 | 9.943 | 6,245,891 | +0.05(+0.49%) |
Jul 29, 2004 | 9.504 | 9.936 | 9.456 | 9.895 | 9,484,944 | +0.50(+5.33%) |
Jul 28, 2004 | 9.366 | 9.493 | 9.209 | 9.394 | 5,755,823 | -0.05(-0.51%) |
Jul 27, 2004 | 9.267 | 9.521 | 9.116 | 9.442 | 5,248,564 | +0.25(+2.69%) |
Jul 26, 2004 | 9.366 | 9.517 | 9.140 | 9.195 | 6,961,763 | -0.18(-1.87%) |
Jul 23, 2004 | 9.610 | 9.651 | 9.346 | 9.370 | 7,490,873 | -0.32(-3.29%) |
Jul 22, 2004 | 8.996 | 9.819 | 8.996 | 9.689 | 16,548,683 | +0.68(+7.54%) |
Jul 21, 2004 | 9.696 | 9.813 | 9.009 | 9.009 | 17,088,574 | -0.51(-5.37%) |
Jul 20, 2004 | 9.243 | 9.565 | 9.061 | 9.521 | 11,877,595 | +0.33(+3.62%) |
Jul 19, 2004 | 8.886 | 9.315 | 8.804 | 9.188 | 8,825,304 | +0.37(+4.24%) |
Jul 16, 2004 | 9.099 | 9.116 | 8.814 | 8.814 | 7,419,199 | -0.21(-2.36%) |
Jul 15, 2004 | 8.972 | 9.160 | 8.821 | 9.027 | 6,352,237 | +0.20(+2.29%) |
Jul 14, 2004 | 8.814 | 9.027 | 8.707 | 8.824 | 9,733,765 | -0.26(-2.83%) |
Jul 13, 2004 | 9.119 | 9.291 | 8.999 | 9.082 | 8,845,991 | +0.06(+0.65%) |
Jul 12, 2004 | 9.490 | 9.504 | 8.745 | 9.023 | 19,862,616 | -0.69(-7.07%) |
Jul 09, 2004 | 9.713 | 9.885 | 9.607 | 9.710 | 8,026,685 | +0.09(+0.96%) |
Jul 08, 2004 | 9.730 | 9.854 | 9.596 | 9.617 | 9,570,312 | -0.33(-3.35%) |
Jul 07, 2004 | 9.874 | 10.10 | 9.864 | 9.950 | 8,806,074 | +0.12(+1.22%) |
Jul 06, 2004 | 10.26 | 10.27 | 9.706 | 9.830 | 11,354,020 | -0.47(-4.53%) |
Jul 02, 2004 | 10.55 | 10.55 | 10.19 | 10.30 | 5,060,637 | -0.21(-1.99%) |
Jul 01, 2004 | 10.81 | 10.81 | 10.34 | 10.51 | 6,436,440 | -0.32(-2.95%) |
Jun 30, 2004 | 10.74 | 10.83 | 10.57 | 10.83 | 6,921,555 | +0.07(+0.61%) |
Jun 29, 2004 | 10.67 | 10.80 | 10.62 | 10.76 | 4,194,131 | +0.10(+0.93%) |
Jun 28, 2004 | 10.67 | 10.79 | 10.53 | 10.66 | 7,662,776 | +0.12(+1.17%) |
Jun 25, 2004 | 10.46 | 10.68 | 10.43 | 10.54 | 3,613,450 | +0.07(+0.66%) |
Jun 24, 2004 | 10.64 | 10.73 | 10.41 | 10.47 | 4,546,677 | -0.15(-1.42%) |
Jun 23, 2004 | 10.54 | 10.67 | 10.33 | 10.62 | 5,646,854 | +0.11(+1.05%) |
Jun 22, 2004 | 10.12 | 10.56 | 10.03 | 10.51 | 5,395,119 | +0.38(+3.80%) |
Jun 21, 2004 | 10.12 | 10.31 | 10.11 | 10.12 | 4,280,083 | -0.04(-0.37%) |
Jun 18, 2004 | 10.05 | 10.50 | 9.902 | 10.16 | 8,034,843 | +0.10(+0.95%) |
Jun 17, 2004 | 10.29 | 10.32 | 9.998 | 10.07 | 4,749,464 | -0.31(-3.01%) |
Jun 16, 2004 | 10.40 | 10.50 | 10.28 | 10.38 | 2,759,182 | -0.05(-0.49%) |
Jun 15, 2004 | 10.33 | 10.51 | 10.32 | 10.43 | 4,148,679 | +0.24(+2.39%) |
Jun 14, 2004 | 10.35 | 10.46 | 10.06 | 10.19 | 5,154,455 | -0.34(-3.20%) |
Jun 10, 2004 | 10.37 | 10.60 | 10.36 | 10.52 | 9,203,781 | +0.21(+2.03%) |
Jun 09, 2004 | 10.43 | 10.64 | 10.27 | 10.31 | 8,955,833 | -0.32(-3.03%) |
Jun 08, 2004 | 10.50 | 10.73 | 10.49 | 10.64 | 6,475,191 | +0.04(+0.42%) |
Jun 07, 2004 | 10.30 | 10.63 | 10.28 | 10.59 | 6,959,141 | +0.35(+3.45%) |
Jun 04, 2004 | 10.28 | 10.41 | 10.21 | 10.24 | 7,863,523 | +0.16(+1.64%) |
Jun 03, 2004 | 10.28 | 10.33 | 10.03 | 10.07 | 7,847,207 | -0.26(-2.56%) |
Jun 02, 2004 | 10.82 | 10.89 | 10.32 | 10.34 | 8,809,570 | -0.53(-4.89%) |
Jun 01, 2004 | 10.75 | 10.90 | 10.72 | 10.87 | 4,940,597 | +0.01(+0.06%) |
May 28, 2004 | 10.81 | 10.91 | 10.68 | 10.86 | 6,790,443 | -0.05(-0.44%) |
May 27, 2004 | 10.76 | 10.93 | 10.73 | 10.91 | 9,968,310 | +0.21(+1.99%) |
May 26, 2004 | 10.73 | 10.80 | 10.55 | 10.70 | 9,253,021 | +0.13(+1.23%) |
May 25, 2004 | 10.28 | 10.62 | 10.08 | 10.57 | 12,988,843 | +0.29(+2.80%) |
May 24, 2004 | 10.48 | 10.54 | 10.21 | 10.28 | 7,146,194 | -0.08(-0.73%) |
May 21, 2004 | 10.33 | 10.42 | 10.22 | 10.35 | 5,463,297 | +0.19(+1.82%) |
May 20, 2004 | 10.42 | 10.42 | 10.12 | 10.17 | 8,739,935 | -0.18(-1.72%) |
May 19, 2004 | 10.16 | 10.66 | 10.14 | 10.35 | 13,076,834 | +0.34(+3.40%) |
May 18, 2004 | 9.922 | 10.07 | 9.819 | 10.01 | 5,724,939 | +0.24(+2.46%) |
May 17, 2004 | 9.699 | 9.943 | 9.596 | 9.768 | 5,958,610 | -0.07(-0.73%) |
May 14, 2004 | 9.991 | 10.09 | 9.785 | 9.840 | 5,757,862 | -0.19(-1.85%) |
May 13, 2004 | 10.14 | 10.18 | 9.861 | 10.03 | 10,706,035 | -0.18(-1.78%) |
May 12, 2004 | 10.33 | 10.35 | 9.960 | 10.21 | 10,206,060 | -0.22(-2.07%) |
May 11, 2004 | 10.44 | 10.47 | 10.26 | 10.42 | 10,887,844 | +0.07(+0.63%) |
May 10, 2004 | 10.41 | 10.60 | 10.26 | 10.36 | 11,894,202 | -0.17(-1.60%) |
May 07, 2004 | 10.43 | 10.95 | 10.35 | 10.53 | 15,545,821 | +0.08(+0.76%) |
May 06, 2004 | 10.23 | 10.53 | 10.18 | 10.45 | 12,598,420 | +0.05(+0.46%) |
May 05, 2004 | 9.950 | 10.47 | 9.627 | 10.40 | 14,093,973 | +0.46(+4.66%) |
May 04, 2004 | 9.569 | 10.09 | 9.569 | 9.936 | 14,642,313 | +0.37(+3.88%) |