Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.90 | 15.09 | 14.86 | 14.96 | 1,510,797 | +0.07(+0.50%) |
Jul 29, 2004 | 14.77 | 15.06 | 14.22 | 14.89 | 4,230,719 | +0.37(+2.54%) |
Jul 28, 2004 | 14.50 | 14.77 | 14.27 | 14.52 | 2,963,477 | +0.11(+0.74%) |
Jul 27, 2004 | 14.10 | 14.56 | 14.00 | 14.41 | 3,448,272 | +0.44(+3.11%) |
Jul 26, 2004 | 14.04 | 14.30 | 13.83 | 13.98 | 3,341,907 | -0.01(-0.06%) |
Jul 23, 2004 | 14.17 | 14.28 | 13.98 | 13.99 | 1,834,400 | -0.25(-1.73%) |
Jul 22, 2004 | 14.44 | 14.44 | 14.01 | 14.23 | 2,489,282 | -0.09(-0.63%) |
Jul 21, 2004 | 14.74 | 15.04 | 14.31 | 14.32 | 3,909,431 | -0.29(-1.97%) |
Jul 20, 2004 | 14.72 | 14.75 | 14.29 | 14.61 | 3,226,892 | -0.04(-0.28%) |
Jul 19, 2004 | 14.55 | 14.72 | 14.47 | 14.65 | 4,868,665 | +0.18(+1.25%) |
Jul 16, 2004 | 14.36 | 14.72 | 14.26 | 14.47 | 4,046,499 | +0.21(+1.50%) |
Jul 15, 2004 | 13.82 | 14.35 | 13.59 | 14.26 | 4,329,165 | +0.44(+3.21%) |
Jul 14, 2004 | 13.34 | 13.89 | 13.27 | 13.81 | 3,220,434 | +0.39(+2.94%) |
Jul 13, 2004 | 13.47 | 13.54 | 13.25 | 13.42 | 1,966,594 | -0.12(-0.91%) |
Jul 12, 2004 | 13.74 | 13.81 | 13.30 | 13.54 | 1,699,159 | -0.21(-1.55%) |
Jul 09, 2004 | 13.70 | 13.77 | 13.42 | 13.76 | 1,409,671 | +0.15(+1.09%) |
Jul 08, 2004 | 14.08 | 14.20 | 13.48 | 13.61 | 2,343,806 | -0.17(-1.25%) |
Jul 07, 2004 | 13.85 | 14.00 | 13.62 | 13.78 | 2,690,802 | -0.02(-0.18%) |
Jul 06, 2004 | 14.23 | 14.23 | 13.76 | 13.81 | 2,360,377 | -0.05(-0.36%) |
Jul 02, 2004 | 13.54 | 14.06 | 13.21 | 13.85 | 3,040,844 | +0.12(+0.90%) |
Jul 01, 2004 | 13.81 | 13.82 | 13.39 | 13.73 | 2,059,070 | +6.88(+100.30%) |
Jun 30, 2004 | 6.800 | 6.870 | 6.771 | 6.855 | 3,678,303 | +0.05(+0.75%) |
Jun 29, 2004 | 6.658 | 6.874 | 6.607 | 6.804 | 2,761,347 | +0.11(+1.69%) |
Jun 28, 2004 | 6.874 | 6.876 | 6.642 | 6.691 | 2,554,953 | -0.15(-2.22%) |
Jun 25, 2004 | 6.769 | 6.843 | 6.734 | 6.843 | 3,681,715 | +0.08(+1.18%) |
Jun 24, 2004 | 6.876 | 6.933 | 6.706 | 6.763 | 3,973,640 | -0.11(-1.61%) |
Jun 23, 2004 | 6.792 | 6.876 | 6.636 | 6.874 | 4,850,146 | +0.09(+1.25%) |
Jun 22, 2004 | 6.644 | 6.792 | 6.572 | 6.789 | 3,303,041 | +0.16(+2.40%) |
Jun 21, 2004 | 6.749 | 6.763 | 6.613 | 6.630 | 2,287,152 | -0.07(-1.01%) |
Jun 18, 2004 | 6.695 | 6.782 | 6.603 | 6.697 | 3,223,358 | -0.04(-0.61%) |
Jun 17, 2004 | 6.605 | 6.804 | 6.539 | 6.738 | 3,928,560 | +0.10(+1.45%) |
Jun 16, 2004 | 6.422 | 6.699 | 6.412 | 6.642 | 6,064,632 | +0.27(+4.25%) |
Jun 15, 2004 | 6.207 | 6.404 | 6.199 | 6.371 | 6,341,449 | +0.27(+4.51%) |
Jun 14, 2004 | 6.129 | 6.166 | 6.061 | 6.096 | 3,260,641 | -0.03(-0.57%) |
Jun 10, 2004 | 6.090 | 6.174 | 6.078 | 6.131 | 3,609,099 | +0.09(+1.46%) |
Jun 09, 2004 | 6.123 | 6.156 | 5.967 | 6.043 | 4,052,347 | -0.07(-1.17%) |
Jun 08, 2004 | 6.170 | 6.242 | 6.098 | 6.115 | 3,562,557 | -0.04(-0.60%) |
Jun 07, 2004 | 6.092 | 6.170 | 5.979 | 6.152 | 3,775,774 | +0.10(+1.66%) |
Jun 04, 2004 | 6.250 | 6.269 | 6.014 | 6.051 | 6,586,344 | -0.18(-2.96%) |
Jun 03, 2004 | 6.383 | 6.468 | 6.221 | 6.236 | 3,681,958 | -0.15(-2.38%) |
Jun 02, 2004 | 6.371 | 6.441 | 6.332 | 6.388 | 3,341,542 | +0.02(+0.35%) |
Jun 01, 2004 | 6.390 | 6.480 | 6.326 | 6.365 | 3,619,334 | +0.07(+1.17%) |
May 28, 2004 | 6.086 | 6.353 | 6.024 | 6.291 | 3,737,273 | +0.17(+2.71%) |
May 27, 2004 | 6.219 | 6.244 | 6.074 | 6.125 | 4,444,424 | -0.09(-1.42%) |
May 26, 2004 | 6.316 | 6.388 | 6.150 | 6.213 | 2,781,572 | -0.12(-1.94%) |
May 25, 2004 | 6.321 | 6.408 | 6.248 | 6.336 | 3,229,207 | +0.03(+0.52%) |
May 24, 2004 | 6.076 | 6.388 | 6.051 | 6.303 | 4,994,403 | +0.28(+4.70%) |
May 21, 2004 | 6.133 | 6.156 | 5.959 | 6.020 | 3,831,332 | -0.09(-1.44%) |
May 20, 2004 | 6.158 | 6.279 | 6.053 | 6.109 | 3,657,347 | -0.03(-0.53%) |
May 19, 2004 | 6.353 | 6.361 | 6.133 | 6.141 | 6,372,883 | -0.16(-2.54%) |
May 18, 2004 | 6.537 | 6.560 | 6.260 | 6.301 | 4,107,175 | -0.25(-3.82%) |
May 17, 2004 | 6.344 | 6.615 | 6.342 | 6.552 | 4,363,036 | +0.14(+2.24%) |
May 14, 2004 | 6.386 | 6.554 | 6.351 | 6.408 | 4,181,740 | -0.02(-0.32%) |
May 13, 2004 | 6.361 | 6.482 | 6.359 | 6.429 | 2,831,526 | +0.03(+0.45%) |
May 12, 2004 | 6.388 | 6.488 | 6.256 | 6.400 | 3,629,568 | +0.01(+0.13%) |
May 11, 2004 | 6.353 | 6.435 | 6.310 | 6.392 | 3,971,934 | +0.09(+1.40%) |
May 10, 2004 | 6.496 | 6.519 | 6.189 | 6.303 | 6,609,737 | -0.27(-4.09%) |
May 07, 2004 | 6.786 | 6.913 | 6.494 | 6.572 | 4,624,257 | -0.27(-3.99%) |
May 06, 2004 | 6.892 | 7.048 | 6.745 | 6.845 | 4,046,499 | -0.18(-2.60%) |
May 05, 2004 | 6.989 | 7.085 | 6.806 | 7.028 | 9,574,068 | -0.34(-4.57%) |
May 04, 2004 | 7.342 | 7.452 | 7.284 | 7.364 | 4,446,373 | -0.01(-0.11%) |