Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.30 | 14.39 | 14.16 | 14.34 | 1,454,598 | -0.29(-2.00%) |
Jul 29, 2004 | 14.45 | 14.66 | 14.39 | 14.63 | 383,585 | +0.19(+1.28%) |
Jul 28, 2004 | 14.33 | 14.47 | 14.26 | 14.45 | 449,622 | +0.20(+1.38%) |
Jul 27, 2004 | 14.19 | 14.35 | 14.18 | 14.25 | 397,469 | -0.02(-0.16%) |
Jul 26, 2004 | 14.34 | 14.44 | 14.21 | 14.28 | 501,775 | -0.16(-1.13%) |
Jul 23, 2004 | 14.61 | 14.63 | 14.39 | 14.44 | 855,279 | -0.18(-1.23%) |
Jul 22, 2004 | 14.72 | 14.75 | 14.56 | 14.62 | 805,974 | -0.16(-1.06%) |
Jul 21, 2004 | 15.02 | 15.02 | 14.78 | 14.78 | 601,276 | -0.20(-1.31%) |
Jul 20, 2004 | 14.62 | 14.99 | 14.62 | 14.97 | 1,556,768 | +0.08(+0.57%) |
Jul 19, 2004 | 14.76 | 14.89 | 14.75 | 14.89 | 491,451 | +0.12(+0.84%) |
Jul 16, 2004 | 14.75 | 14.79 | 14.69 | 14.76 | 341,221 | +0.01(+0.08%) |
Jul 15, 2004 | 14.61 | 14.80 | 14.61 | 14.75 | 660,193 | +0.15(+1.00%) |
Jul 14, 2004 | 14.58 | 14.66 | 14.50 | 14.61 | 504,623 | +0.01(+0.08%) |
Jul 13, 2004 | 14.57 | 14.60 | 14.52 | 14.60 | 330,007 | +0.02(+0.15%) |
Jul 12, 2004 | 14.48 | 14.60 | 14.44 | 14.57 | 236,203 | +0.08(+0.54%) |
Jul 09, 2004 | 14.52 | 14.55 | 14.40 | 14.49 | 251,688 | -0.03(-0.19%) |
Jul 08, 2004 | 14.51 | 14.61 | 14.47 | 14.52 | 266,462 | -0.07(-0.46%) |
Jul 07, 2004 | 14.54 | 14.61 | 14.51 | 14.59 | 258,630 | +0.03(+0.23%) |
Jul 06, 2004 | 14.66 | 14.66 | 14.56 | 14.56 | 490,917 | -0.10(-0.69%) |
Jul 02, 2004 | 14.38 | 14.66 | 14.38 | 14.66 | 465,286 | +0.28(+1.91%) |
Jul 01, 2004 | 14.77 | 14.77 | 14.34 | 14.38 | 440,544 | -0.28(-1.92%) |
Jun 30, 2004 | 14.56 | 14.69 | 14.54 | 14.66 | 1,213,411 | +0.22(+1.52%) |
Jun 29, 2004 | 14.62 | 14.62 | 14.44 | 14.44 | 848,871 | -0.17(-1.19%) |
Jun 28, 2004 | 14.58 | 14.76 | 14.52 | 14.62 | 661,261 | +0.04(+0.27%) |
Jun 25, 2004 | 14.40 | 14.58 | 14.36 | 14.58 | 730,680 | +0.08(+0.58%) |
Jun 24, 2004 | 14.57 | 14.58 | 14.44 | 14.49 | 566,389 | -0.05(-0.35%) |
Jun 23, 2004 | 14.47 | 14.55 | 14.39 | 14.55 | 327,871 | +0.08(+0.58%) |
Jun 22, 2004 | 14.33 | 14.52 | 14.31 | 14.46 | 566,033 | +0.04(+0.31%) |
Jun 21, 2004 | 14.31 | 14.46 | 14.21 | 14.42 | 444,104 | +0.19(+1.30%) |
Jun 18, 2004 | 14.19 | 14.28 | 14.15 | 14.23 | 449,978 | +0.07(+0.52%) |
Jun 17, 2004 | 14.19 | 14.21 | 14.07 | 14.16 | 433,424 | +0.06(+0.40%) |
Jun 16, 2004 | 14.10 | 14.13 | 14.00 | 14.10 | 455,852 | +0.10(+0.68%) |
Jun 15, 2004 | 13.96 | 14.24 | 13.94 | 14.01 | 759,338 | +0.16(+1.14%) |
Jun 14, 2004 | 13.85 | 13.90 | 13.71 | 13.85 | 1,577,238 | +7.00(+102.26%) |
Jun 10, 2004 | 6.826 | 6.847 | 6.808 | 6.847 | 551,081 | +0.03(+0.49%) |
Jun 09, 2004 | 6.861 | 6.867 | 6.808 | 6.813 | 803,838 | -0.06(-0.90%) |
Jun 08, 2004 | 6.896 | 6.896 | 6.862 | 6.875 | 410,462 | -0.04(-0.63%) |
Jun 07, 2004 | 6.882 | 6.921 | 6.878 | 6.919 | 326,091 | +0.07(+0.96%) |
Jun 04, 2004 | 6.844 | 6.875 | 6.816 | 6.853 | 422,566 | +0.04(+0.64%) |
Jun 03, 2004 | 6.867 | 6.867 | 6.809 | 6.809 | 320,752 | -0.03(-0.47%) |
Jun 02, 2004 | 6.875 | 6.899 | 6.840 | 6.841 | 354,215 | +0.00(+0.02%) |
Jun 01, 2004 | 6.829 | 6.878 | 6.829 | 6.840 | 533,637 | +0.01(+0.19%) |
May 28, 2004 | 6.847 | 6.858 | 6.817 | 6.827 | 453,182 | +0.00(+0.02%) |
May 27, 2004 | 6.791 | 6.826 | 6.777 | 6.826 | 592,020 | +0.04(+0.62%) |
May 26, 2004 | 6.756 | 6.798 | 6.716 | 6.784 | 557,133 | +0.02(+0.27%) |
May 25, 2004 | 6.685 | 6.780 | 6.656 | 6.766 | 446,418 | +0.08(+1.20%) |
May 24, 2004 | 6.600 | 6.685 | 6.600 | 6.685 | 511,565 | +0.09(+1.32%) |
May 21, 2004 | 6.603 | 6.629 | 6.546 | 6.598 | 465,642 | -0.00(-0.06%) |
May 20, 2004 | 6.563 | 6.642 | 6.559 | 6.603 | 380,203 | +0.07(+1.05%) |
May 19, 2004 | 6.586 | 6.619 | 6.528 | 6.534 | 595,224 | -0.02(-0.26%) |
May 18, 2004 | 6.496 | 6.565 | 6.496 | 6.551 | 584,188 | +0.05(+0.71%) |
May 17, 2004 | 6.454 | 6.518 | 6.451 | 6.504 | 913,484 | +0.02(+0.37%) |
May 14, 2004 | 6.523 | 6.575 | 6.479 | 6.480 | 814,873 | -0.04(-0.65%) |
May 13, 2004 | 6.548 | 6.565 | 6.503 | 6.523 | 511,565 | -0.01(-0.15%) |
May 12, 2004 | 6.583 | 6.583 | 6.461 | 6.532 | 610,888 | -0.02(-0.24%) |
May 11, 2004 | 6.562 | 6.580 | 6.539 | 6.548 | 859,017 | +0.01(+0.21%) |
May 10, 2004 | 6.712 | 6.712 | 6.534 | 6.534 | 996,075 | -0.18(-2.66%) |
May 07, 2004 | 6.926 | 6.926 | 6.707 | 6.712 | 935,200 | -0.21(-3.08%) |
May 06, 2004 | 7.021 | 7.021 | 6.860 | 6.926 | 617,652 | -0.15(-2.08%) |
May 05, 2004 | 7.065 | 7.107 | 7.038 | 7.073 | 808,466 | +0.03(+0.40%) |
May 04, 2004 | 7.086 | 7.086 | 7.028 | 7.045 | 560,693 | +0.01(+0.12%) |