Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.29 | 14.38 | 14.15 | 14.34 | 1,455,282 | -0.29(-2.00%) |
Jul 29, 2004 | 14.44 | 14.66 | 14.38 | 14.63 | 383,765 | +0.19(+1.28%) |
Jul 28, 2004 | 14.32 | 14.47 | 14.25 | 14.44 | 449,833 | +0.20(+1.38%) |
Jul 27, 2004 | 14.18 | 14.35 | 14.17 | 14.25 | 397,656 | -0.02(-0.16%) |
Jul 26, 2004 | 14.34 | 14.44 | 14.20 | 14.27 | 502,011 | -0.16(-1.13%) |
Jul 23, 2004 | 14.61 | 14.62 | 14.38 | 14.43 | 855,681 | -0.18(-1.23%) |
Jul 22, 2004 | 14.71 | 14.75 | 14.56 | 14.61 | 806,353 | -0.16(-1.06%) |
Jul 21, 2004 | 15.02 | 15.02 | 14.77 | 14.77 | 601,559 | -0.20(-1.31%) |
Jul 20, 2004 | 14.61 | 14.99 | 14.61 | 14.97 | 1,557,501 | +0.08(+0.57%) |
Jul 19, 2004 | 14.76 | 14.88 | 14.74 | 14.88 | 491,683 | +0.12(+0.84%) |
Jul 16, 2004 | 14.74 | 14.79 | 14.68 | 14.76 | 341,382 | +0.01(+0.08%) |
Jul 15, 2004 | 14.60 | 14.80 | 14.60 | 14.75 | 660,504 | +0.15(+1.00%) |
Jul 14, 2004 | 14.57 | 14.66 | 14.49 | 14.60 | 504,861 | +0.01(+0.08%) |
Jul 13, 2004 | 14.57 | 14.59 | 14.51 | 14.59 | 330,163 | +0.02(+0.15%) |
Jul 12, 2004 | 14.47 | 14.59 | 14.44 | 14.57 | 236,314 | +0.08(+0.54%) |
Jul 09, 2004 | 14.52 | 14.54 | 14.40 | 14.49 | 251,807 | -0.03(-0.19%) |
Jul 08, 2004 | 14.50 | 14.60 | 14.47 | 14.52 | 266,588 | -0.07(-0.46%) |
Jul 07, 2004 | 14.53 | 14.60 | 14.50 | 14.58 | 258,752 | +0.03(+0.23%) |
Jul 06, 2004 | 14.65 | 14.66 | 14.55 | 14.55 | 491,148 | -0.10(-0.69%) |
Jul 02, 2004 | 14.38 | 14.65 | 14.38 | 14.65 | 465,505 | +0.28(+1.91%) |
Jul 01, 2004 | 14.76 | 14.76 | 14.33 | 14.38 | 440,751 | -0.28(-1.92%) |
Jun 30, 2004 | 14.56 | 14.68 | 14.53 | 14.66 | 1,213,981 | +0.22(+1.52%) |
Jun 29, 2004 | 14.61 | 14.62 | 14.43 | 14.44 | 849,270 | -0.17(-1.19%) |
Jun 28, 2004 | 14.57 | 14.76 | 14.51 | 14.61 | 661,572 | +0.04(+0.27%) |
Jun 25, 2004 | 14.39 | 14.57 | 14.35 | 14.57 | 731,024 | +0.08(+0.58%) |
Jun 24, 2004 | 14.57 | 14.57 | 14.44 | 14.49 | 566,655 | -0.05(-0.35%) |
Jun 23, 2004 | 14.47 | 14.54 | 14.38 | 14.54 | 328,026 | +0.08(+0.58%) |
Jun 22, 2004 | 14.32 | 14.51 | 14.31 | 14.45 | 566,299 | +0.04(+0.31%) |
Jun 21, 2004 | 14.30 | 14.45 | 14.21 | 14.41 | 444,313 | +0.19(+1.30%) |
Jun 18, 2004 | 14.18 | 14.27 | 14.14 | 14.22 | 450,190 | +0.07(+0.52%) |
Jun 17, 2004 | 14.18 | 14.21 | 14.06 | 14.15 | 433,628 | +0.06(+0.40%) |
Jun 16, 2004 | 14.09 | 14.12 | 13.99 | 14.09 | 456,066 | +0.10(+0.68%) |
Jun 15, 2004 | 13.95 | 14.24 | 13.94 | 14.00 | 759,695 | +0.16(+1.14%) |
Jun 14, 2004 | 13.84 | 13.90 | 13.70 | 13.84 | 1,577,980 | +7.00(+102.26%) |
Jun 10, 2004 | 6.823 | 6.844 | 6.804 | 6.844 | 551,340 | +0.03(+0.49%) |
Jun 09, 2004 | 6.858 | 6.863 | 6.804 | 6.810 | 804,216 | -0.06(-0.90%) |
Jun 08, 2004 | 6.893 | 6.893 | 6.859 | 6.872 | 410,656 | -0.04(-0.63%) |
Jun 07, 2004 | 6.879 | 6.918 | 6.875 | 6.915 | 326,245 | +0.07(+0.96%) |
Jun 04, 2004 | 6.841 | 6.872 | 6.813 | 6.849 | 422,765 | +0.04(+0.64%) |
Jun 03, 2004 | 6.863 | 6.863 | 6.806 | 6.806 | 320,902 | -0.03(-0.47%) |
Jun 02, 2004 | 6.872 | 6.896 | 6.837 | 6.838 | 354,382 | +0.00(+0.02%) |
Jun 01, 2004 | 6.826 | 6.875 | 6.826 | 6.837 | 533,888 | +0.01(+0.19%) |
May 28, 2004 | 6.844 | 6.855 | 6.814 | 6.824 | 453,395 | +0.00(+0.02%) |
May 27, 2004 | 6.788 | 6.823 | 6.774 | 6.823 | 592,299 | +0.04(+0.62%) |
May 26, 2004 | 6.753 | 6.795 | 6.713 | 6.781 | 557,395 | +0.02(+0.27%) |
May 25, 2004 | 6.682 | 6.776 | 6.653 | 6.762 | 446,628 | +0.08(+1.20%) |
May 24, 2004 | 6.597 | 6.682 | 6.597 | 6.682 | 511,806 | +0.09(+1.32%) |
May 21, 2004 | 6.599 | 6.626 | 6.543 | 6.595 | 465,861 | -0.00(-0.06%) |
May 20, 2004 | 6.560 | 6.639 | 6.556 | 6.599 | 380,382 | +0.07(+1.05%) |
May 19, 2004 | 6.583 | 6.616 | 6.525 | 6.531 | 595,504 | -0.02(-0.26%) |
May 18, 2004 | 6.493 | 6.562 | 6.493 | 6.548 | 584,463 | +0.05(+0.71%) |
May 17, 2004 | 6.451 | 6.515 | 6.448 | 6.501 | 913,914 | +0.02(+0.37%) |
May 14, 2004 | 6.519 | 6.571 | 6.476 | 6.477 | 815,257 | -0.04(-0.65%) |
May 13, 2004 | 6.545 | 6.562 | 6.500 | 6.519 | 511,806 | -0.01(-0.15%) |
May 12, 2004 | 6.580 | 6.580 | 6.458 | 6.529 | 611,175 | -0.02(-0.24%) |
May 11, 2004 | 6.559 | 6.577 | 6.536 | 6.545 | 859,421 | +0.01(+0.21%) |
May 10, 2004 | 6.709 | 6.709 | 6.531 | 6.531 | 996,544 | -0.18(-2.66%) |
May 07, 2004 | 6.922 | 6.922 | 6.703 | 6.709 | 935,640 | -0.21(-3.08%) |
May 06, 2004 | 7.018 | 7.018 | 6.856 | 6.922 | 617,942 | -0.15(-2.09%) |
May 05, 2004 | 7.061 | 7.103 | 7.035 | 7.070 | 808,846 | +0.03(+0.40%) |
May 04, 2004 | 7.082 | 7.082 | 7.025 | 7.042 | 560,956 | +0.01(+0.12%) |