Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.43 | 11.51 | 11.35 | 11.47 | 80,836 | +0.02(+0.18%) |
Jul 29, 2004 | 11.18 | 11.61 | 11.18 | 11.45 | 258,963 | +0.27(+2.44%) |
Jul 28, 2004 | 11.30 | 11.30 | 10.27 | 11.18 | 291,274 | -0.10(-0.89%) |
Jul 27, 2004 | 10.89 | 11.34 | 10.89 | 11.28 | 272,198 | +0.29(+2.63%) |
Jul 26, 2004 | 11.02 | 11.04 | 10.82 | 10.99 | 152,850 | -0.01(-0.05%) |
Jul 23, 2004 | 11.01 | 11.04 | 10.71 | 10.99 | 126,381 | +0.03(+0.28%) |
Jul 22, 2004 | 10.98 | 11.28 | 10.63 | 10.96 | 152,850 | +0.05(+0.42%) |
Jul 21, 2004 | 11.24 | 11.24 | 10.91 | 10.92 | 204,834 | -0.08(-0.72%) |
Jul 20, 2004 | 10.78 | 11.04 | 10.78 | 11.00 | 114,339 | +0.13(+1.16%) |
Jul 19, 2004 | 10.66 | 10.92 | 10.66 | 10.87 | 92,640 | +0.20(+1.85%) |
Jul 16, 2004 | 11.13 | 11.22 | 10.67 | 10.67 | 120,778 | -0.38(-3.42%) |
Jul 15, 2004 | 10.76 | 11.24 | 10.71 | 11.05 | 268,859 | +0.29(+2.73%) |
Jul 14, 2004 | 10.78 | 11.00 | 10.75 | 10.76 | 131,508 | -0.11(-1.00%) |
Jul 13, 2004 | 10.79 | 10.94 | 10.78 | 10.87 | 92,163 | -0.04(-0.35%) |
Jul 12, 2004 | 10.86 | 11.00 | 10.86 | 10.90 | 106,470 | +0.00(+0.00%) |
Jul 09, 2004 | 11.06 | 11.06 | 10.83 | 10.90 | 89,778 | -0.01(-0.11%) |
Jul 08, 2004 | 11.28 | 11.51 | 10.87 | 10.92 | 79,167 | -0.39(-3.41%) |
Jul 07, 2004 | 11.22 | 11.49 | 11.18 | 11.30 | 77,140 | +0.07(+0.60%) |
Jul 06, 2004 | 11.70 | 11.74 | 11.22 | 11.23 | 89,301 | -0.30(-2.58%) |
Jul 02, 2004 | 11.62 | 11.62 | 11.47 | 11.53 | 72,967 | +0.00(+0.00%) |
Jul 01, 2004 | 12.08 | 12.16 | 11.53 | 11.53 | 281,617 | -0.38(-3.20%) |
Jun 30, 2004 | 11.53 | 12.16 | 11.53 | 11.91 | 335,508 | +0.24(+2.08%) |
Jun 29, 2004 | 11.53 | 11.76 | 11.38 | 11.67 | 226,295 | +0.14(+1.20%) |
Jun 28, 2004 | 11.07 | 11.57 | 10.95 | 11.53 | 402,633 | +0.51(+4.60%) |
Jun 25, 2004 | 10.95 | 11.19 | 10.77 | 11.03 | 281,020 | +0.02(+0.19%) |
Jun 24, 2004 | 11.03 | 11.22 | 10.97 | 11.00 | 369,607 | -0.10(-0.87%) |
Jun 23, 2004 | 9.960 | 11.38 | 9.901 | 11.10 | 1,232,938 | +1.75(+18.70%) |
Jun 22, 2004 | 9.163 | 9.352 | 8.937 | 9.352 | 66,767 | +0.16(+1.78%) |
Jun 21, 2004 | 9.226 | 9.373 | 9.180 | 9.188 | 50,314 | -0.18(-1.92%) |
Jun 18, 2004 | 9.155 | 9.431 | 9.041 | 9.369 | 107,543 | +0.10(+1.04%) |
Jun 17, 2004 | 9.234 | 9.473 | 9.100 | 9.272 | 136,754 | +0.04(+0.41%) |
Jun 16, 2004 | 9.109 | 9.251 | 8.949 | 9.234 | 79,286 | +0.23(+2.61%) |
Jun 15, 2004 | 8.723 | 9.062 | 8.723 | 9.000 | 54,606 | +0.16(+1.85%) |
Jun 14, 2004 | 8.807 | 8.953 | 8.798 | 8.836 | 67,363 | -0.09(-0.99%) |
Jun 10, 2004 | 8.672 | 8.932 | 8.672 | 8.924 | 84,652 | +0.12(+1.33%) |
Jun 09, 2004 | 8.698 | 8.840 | 8.698 | 8.807 | 36,006 | +0.00(+0.00%) |
Jun 08, 2004 | 8.660 | 8.823 | 8.660 | 8.807 | 32,787 | +0.00(+0.00%) |
Jun 07, 2004 | 8.702 | 8.861 | 8.685 | 8.807 | 79,882 | +0.10(+1.16%) |
Jun 04, 2004 | 8.754 | 8.844 | 8.668 | 8.706 | 63,190 | -0.02(-0.19%) |
Jun 03, 2004 | 8.660 | 8.773 | 8.618 | 8.723 | 86,082 | -0.00(-0.05%) |
Jun 02, 2004 | 8.471 | 8.765 | 8.417 | 8.727 | 51,864 | +0.18(+2.06%) |
Jun 01, 2004 | 8.849 | 8.849 | 8.496 | 8.551 | 69,152 | -0.39(-4.36%) |
May 28, 2004 | 8.761 | 9.004 | 8.761 | 8.941 | 63,429 | +0.13(+1.52%) |
May 27, 2004 | 8.794 | 8.911 | 8.748 | 8.807 | 46,379 | +0.00(+0.00%) |
May 26, 2004 | 8.731 | 8.907 | 8.731 | 8.807 | 58,302 | -0.06(-0.71%) |
May 25, 2004 | 8.794 | 8.870 | 8.614 | 8.870 | 169,780 | +0.10(+1.15%) |
May 24, 2004 | 8.555 | 8.769 | 8.480 | 8.769 | 66,767 | +0.09(+1.01%) |
May 21, 2004 | 8.350 | 8.681 | 8.350 | 8.681 | 106,470 | +0.27(+3.24%) |
May 20, 2004 | 8.345 | 8.471 | 8.345 | 8.408 | 51,864 | -0.00(-0.05%) |
May 19, 2004 | 8.417 | 8.429 | 8.366 | 8.412 | 84,890 | +0.01(+0.15%) |
May 18, 2004 | 8.274 | 8.400 | 8.266 | 8.400 | 47,929 | +0.12(+1.42%) |
May 17, 2004 | 8.261 | 8.400 | 8.115 | 8.282 | 46,499 | -0.05(-0.60%) |
May 14, 2004 | 8.368 | 8.450 | 8.274 | 8.333 | 128,289 | -0.05(-0.65%) |
May 13, 2004 | 8.270 | 8.526 | 8.270 | 8.387 | 233,925 | +0.09(+1.11%) |
May 12, 2004 | 8.375 | 8.383 | 8.245 | 8.295 | 168,946 | -0.09(-1.05%) |
May 11, 2004 | 8.547 | 8.547 | 8.370 | 8.383 | 119,585 | -0.02(-0.25%) |
May 10, 2004 | 8.400 | 8.551 | 8.320 | 8.404 | 149,989 | -0.04(-0.50%) |
May 07, 2004 | 8.530 | 8.710 | 8.446 | 8.446 | 197,918 | -0.12(-1.37%) |
May 06, 2004 | 8.396 | 8.668 | 8.396 | 8.563 | 84,294 | +0.01(+0.10%) |
May 05, 2004 | 8.450 | 8.672 | 8.429 | 8.555 | 86,082 | +0.16(+1.95%) |
May 04, 2004 | 8.039 | 8.467 | 8.039 | 8.391 | 158,096 | +0.44(+5.59%) |