Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.953 | 8.194 | 7.949 | 8.050 | 276,862 | +0.03(+0.32%) |
Jul 29, 2004 | 8.029 | 8.147 | 7.860 | 8.025 | 529,573 | +0.00(+0.00%) |
Jul 28, 2004 | 7.944 | 8.084 | 7.868 | 8.025 | 426,658 | +0.06(+0.80%) |
Jul 27, 2004 | 8.020 | 8.291 | 7.813 | 7.961 | 650,641 | -0.02(-0.26%) |
Jul 26, 2004 | 8.046 | 8.223 | 7.932 | 7.982 | 643,380 | -0.18(-2.22%) |
Jul 23, 2004 | 8.096 | 8.498 | 8.008 | 8.164 | 703,836 | +0.16(+2.01%) |
Jul 22, 2004 | 7.995 | 8.126 | 7.775 | 8.004 | 1,049,361 | +0.14(+1.77%) |
Jul 21, 2004 | 7.387 | 8.168 | 7.096 | 7.864 | 5,068,282 | -1.66(-17.46%) |
Jul 20, 2004 | 9.233 | 9.537 | 9.220 | 9.528 | 577,716 | +0.26(+2.78%) |
Jul 19, 2004 | 9.440 | 9.566 | 9.258 | 9.271 | 401,560 | -0.25(-2.62%) |
Jul 16, 2004 | 10.10 | 10.14 | 9.465 | 9.520 | 320,112 | -0.60(-5.89%) |
Jul 15, 2004 | 9.355 | 10.14 | 9.347 | 10.12 | 621,598 | +0.70(+7.45%) |
Jul 14, 2004 | 9.883 | 9.929 | 9.406 | 9.414 | 864,996 | -0.60(-5.99%) |
Jul 13, 2004 | 9.900 | 10.13 | 9.891 | 10.01 | 319,638 | +0.04(+0.38%) |
Jul 12, 2004 | 10.12 | 10.28 | 9.891 | 9.976 | 306,063 | -0.15(-1.50%) |
Jul 09, 2004 | 10.07 | 10.28 | 10.07 | 10.13 | 494,216 | +0.05(+0.46%) |
Jul 08, 2004 | 10.35 | 10.75 | 10.02 | 10.08 | 932,239 | -1.09(-9.75%) |
Jul 07, 2004 | 11.23 | 11.46 | 11.13 | 11.17 | 214,512 | -0.16(-1.42%) |
Jul 06, 2004 | 11.39 | 11.45 | 11.23 | 11.33 | 193,045 | +0.04(+0.34%) |
Jul 02, 2004 | 11.64 | 11.64 | 11.22 | 11.29 | 230,139 | -0.34(-2.91%) |
Jul 01, 2004 | 11.59 | 11.67 | 11.31 | 11.63 | 246,713 | +0.08(+0.70%) |
Jun 30, 2004 | 11.42 | 11.72 | 11.42 | 11.55 | 274,178 | +0.08(+0.66%) |
Jun 29, 2004 | 11.83 | 11.90 | 11.48 | 11.48 | 222,405 | -0.23(-1.95%) |
Jun 28, 2004 | 11.72 | 12.01 | 11.61 | 11.70 | 471,012 | +0.13(+1.09%) |
Jun 25, 2004 | 11.50 | 11.61 | 10.28 | 11.58 | 997,271 | +0.18(+1.56%) |
Jun 24, 2004 | 11.35 | 11.42 | 11.23 | 11.40 | 361,152 | +0.04(+0.33%) |
Jun 23, 2004 | 11.31 | 11.50 | 11.27 | 11.36 | 255,237 | +0.00(+0.00%) |
Jun 22, 2004 | 10.84 | 11.50 | 10.84 | 11.36 | 665,479 | +0.50(+4.63%) |
Jun 21, 2004 | 10.88 | 11.07 | 10.85 | 10.86 | 187,679 | -0.08(-0.77%) |
Jun 18, 2004 | 10.96 | 11.17 | 10.89 | 10.94 | 281,755 | -0.15(-1.33%) |
Jun 17, 2004 | 11.23 | 11.24 | 10.97 | 11.09 | 232,823 | -0.12(-1.05%) |
Jun 16, 2004 | 11.09 | 11.21 | 10.99 | 11.21 | 176,787 | +0.14(+1.26%) |
Jun 15, 2004 | 11.16 | 11.28 | 10.99 | 11.07 | 286,017 | +0.05(+0.50%) |
Jun 14, 2004 | 11.02 | 11.17 | 10.95 | 11.02 | 393,352 | +0.05(+0.50%) |
Jun 10, 2004 | 11.04 | 11.22 | 10.81 | 10.96 | 414,346 | -0.13(-1.18%) |
Jun 09, 2004 | 11.15 | 11.34 | 11.04 | 11.09 | 215,617 | -0.10(-0.87%) |
Jun 08, 2004 | 11.15 | 11.38 | 10.77 | 11.19 | 597,132 | -0.22(-1.89%) |
Jun 07, 2004 | 11.19 | 11.43 | 11.11 | 11.40 | 270,548 | +0.40(+3.61%) |
Jun 04, 2004 | 11.11 | 11.51 | 10.96 | 11.01 | 553,724 | -0.16(-1.44%) |
Jun 03, 2004 | 11.42 | 11.50 | 11.17 | 11.17 | 317,744 | -0.31(-2.69%) |
Jun 02, 2004 | 11.59 | 11.76 | 11.29 | 11.48 | 393,983 | -0.10(-0.84%) |
Jun 01, 2004 | 10.99 | 11.57 | 10.90 | 11.57 | 886,463 | +0.66(+6.08%) |
May 28, 2004 | 10.75 | 10.98 | 10.73 | 10.91 | 347,892 | -0.01(-0.08%) |
May 27, 2004 | 10.84 | 10.97 | 10.73 | 10.92 | 233,612 | +0.08(+0.78%) |
May 26, 2004 | 10.64 | 10.91 | 10.27 | 10.83 | 417,818 | +0.17(+1.58%) |
May 25, 2004 | 10.20 | 10.72 | 10.14 | 10.66 | 600,446 | +0.53(+5.25%) |
May 24, 2004 | 9.714 | 10.20 | 9.710 | 10.13 | 394,457 | +0.56(+5.87%) |
May 21, 2004 | 10.01 | 10.08 | 9.418 | 9.571 | 709,676 | +0.01(+0.09%) |
May 20, 2004 | 9.444 | 9.685 | 9.444 | 9.562 | 364,308 | +0.07(+0.71%) |
May 19, 2004 | 9.397 | 9.676 | 9.397 | 9.495 | 283,649 | +0.13(+1.35%) |
May 18, 2004 | 9.224 | 9.406 | 9.081 | 9.368 | 165,422 | +0.22(+2.45%) |
May 17, 2004 | 9.228 | 9.288 | 8.574 | 9.144 | 313,798 | -0.14(-1.55%) |
May 14, 2004 | 9.258 | 9.465 | 9.207 | 9.288 | 214,039 | -0.05(-0.50%) |
May 13, 2004 | 9.418 | 9.592 | 9.258 | 9.334 | 440,864 | -0.16(-1.69%) |
May 12, 2004 | 9.309 | 9.554 | 8.768 | 9.495 | 440,864 | +0.11(+1.12%) |
May 11, 2004 | 8.874 | 9.402 | 8.874 | 9.389 | 369,833 | +0.46(+5.11%) |
May 10, 2004 | 9.076 | 9.110 | 8.447 | 8.933 | 707,308 | -0.38(-4.04%) |
May 07, 2004 | 10.35 | 10.45 | 9.165 | 9.309 | 969,964 | -1.10(-10.55%) |
May 06, 2004 | 10.37 | 10.45 | 10.20 | 10.41 | 391,142 | +0.02(+0.16%) |
May 05, 2004 | 10.12 | 10.57 | 9.942 | 10.39 | 474,959 | +0.37(+3.71%) |
May 04, 2004 | 10.08 | 10.15 | 9.929 | 10.02 | 194,150 | -0.09(-0.92%) |