Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.653 | 7.690 | 7.513 | 7.658 | 272,968 | +0.12(+1.56%) |
Jul 29, 2004 | 7.418 | 7.540 | 7.351 | 7.540 | 374,723 | +0.22(+3.03%) |
Jul 28, 2004 | 7.292 | 7.319 | 7.242 | 7.319 | 574,030 | +0.03(+0.37%) |
Jul 27, 2004 | 7.342 | 7.342 | 7.201 | 7.292 | 1,004,276 | -0.30(-3.93%) |
Jul 26, 2004 | 7.640 | 7.653 | 7.572 | 7.590 | 175,416 | -0.01(-0.18%) |
Jul 23, 2004 | 7.685 | 7.744 | 7.586 | 7.604 | 275,844 | -0.13(-1.69%) |
Jul 22, 2004 | 7.757 | 7.866 | 7.708 | 7.735 | 200,191 | -0.00(-0.06%) |
Jul 21, 2004 | 7.911 | 7.938 | 7.739 | 7.739 | 459,445 | -0.14(-1.72%) |
Jul 20, 2004 | 7.776 | 7.956 | 7.776 | 7.875 | 591,063 | +0.13(+1.63%) |
Jul 19, 2004 | 7.852 | 7.916 | 7.717 | 7.748 | 198,643 | -0.09(-1.21%) |
Jul 16, 2004 | 7.956 | 8.002 | 7.843 | 7.843 | 554,343 | +0.04(+0.46%) |
Jul 15, 2004 | 7.685 | 7.834 | 7.685 | 7.807 | 1,769,429 | +0.06(+0.76%) |
Jul 14, 2004 | 7.685 | 7.757 | 7.590 | 7.748 | 1,014,894 | +0.05(+0.65%) |
Jul 13, 2004 | 7.798 | 7.852 | 7.690 | 7.699 | 258,590 | -0.05(-0.70%) |
Jul 12, 2004 | 7.708 | 7.776 | 7.708 | 7.753 | 297,522 | -0.05(-0.58%) |
Jul 09, 2004 | 7.911 | 7.911 | 7.789 | 7.798 | 312,785 | -0.05(-0.58%) |
Jul 08, 2004 | 7.848 | 7.848 | 7.708 | 7.843 | 487,538 | +0.04(+0.52%) |
Jul 07, 2004 | 7.776 | 7.870 | 7.753 | 7.803 | 543,725 | +0.12(+1.53%) |
Jul 06, 2004 | 7.739 | 7.771 | 7.650 | 7.685 | 627,341 | -0.05(-0.70%) |
Jul 02, 2004 | 7.717 | 7.776 | 7.577 | 7.739 | 313,670 | +0.10(+1.30%) |
Jul 01, 2004 | 7.889 | 7.889 | 7.599 | 7.640 | 152,411 | -0.22(-2.76%) |
Jun 30, 2004 | 7.821 | 7.907 | 7.807 | 7.857 | 175,859 | +0.04(+0.46%) |
Jun 29, 2004 | 7.798 | 7.907 | 7.785 | 7.821 | 684,633 | +0.03(+0.35%) |
Jun 28, 2004 | 7.762 | 7.861 | 7.735 | 7.794 | 331,145 | +0.08(+1.00%) |
Jun 25, 2004 | 7.640 | 7.771 | 7.640 | 7.717 | 631,544 | +0.08(+1.07%) |
Jun 24, 2004 | 7.843 | 7.848 | 7.564 | 7.635 | 1,206,901 | -0.21(-2.65%) |
Jun 23, 2004 | 7.965 | 7.965 | 7.762 | 7.843 | 1,223,934 | -0.17(-2.09%) |
Jun 22, 2004 | 8.092 | 8.115 | 8.002 | 8.011 | 338,888 | -0.04(-0.45%) |
Jun 21, 2004 | 8.115 | 8.115 | 8.002 | 8.047 | 485,547 | -0.09(-1.11%) |
Jun 18, 2004 | 8.210 | 8.228 | 8.137 | 8.137 | 153,738 | -0.08(-0.99%) |
Jun 17, 2004 | 8.363 | 8.363 | 8.155 | 8.219 | 823,108 | -0.28(-3.25%) |
Jun 16, 2004 | 8.386 | 8.544 | 8.386 | 8.494 | 113,257 | +0.05(+0.59%) |
Jun 15, 2004 | 8.273 | 8.526 | 8.255 | 8.445 | 307,476 | +0.27(+3.32%) |
Jun 14, 2004 | 8.295 | 8.295 | 8.011 | 8.173 | 758,516 | -0.35(-4.08%) |
Jun 10, 2004 | 8.612 | 8.707 | 8.291 | 8.521 | 318,979 | -0.02(-0.26%) |
Jun 09, 2004 | 8.766 | 8.861 | 8.517 | 8.544 | 235,805 | -0.11(-1.25%) |
Jun 08, 2004 | 8.725 | 8.725 | 8.589 | 8.653 | 288,674 | -0.03(-0.31%) |
Jun 07, 2004 | 8.657 | 8.725 | 8.576 | 8.680 | 242,220 | +0.09(+1.05%) |
Jun 04, 2004 | 8.634 | 8.720 | 8.567 | 8.589 | 436,440 | +0.00(+0.00%) |
Jun 03, 2004 | 8.711 | 8.797 | 8.544 | 8.589 | 1,428,108 | -0.12(-1.40%) |
Jun 02, 2004 | 8.273 | 8.770 | 8.273 | 8.711 | 831,735 | +0.39(+4.67%) |
Jun 01, 2004 | 8.228 | 8.336 | 8.187 | 8.323 | 718,257 | -0.05(-0.59%) |
May 28, 2004 | 8.133 | 8.445 | 8.024 | 8.372 | 1,857,912 | -0.45(-5.07%) |
May 27, 2004 | 9.150 | 9.200 | 8.820 | 8.820 | 600,796 | -0.22(-2.40%) |
May 26, 2004 | 9.154 | 9.267 | 9.032 | 9.037 | 512,756 | -0.00(-0.05%) |
May 25, 2004 | 9.037 | 9.222 | 8.910 | 9.041 | 904,291 | +0.36(+4.17%) |
May 24, 2004 | 8.644 | 8.698 | 8.571 | 8.680 | 231,381 | +0.13(+1.48%) |
May 21, 2004 | 8.503 | 8.634 | 8.499 | 8.553 | 492,847 | +0.05(+0.58%) |
May 20, 2004 | 8.634 | 8.747 | 8.458 | 8.503 | 274,517 | -0.09(-1.05%) |
May 19, 2004 | 8.928 | 9.019 | 8.589 | 8.594 | 618,050 | -0.15(-1.71%) |
May 18, 2004 | 8.928 | 8.928 | 8.680 | 8.743 | 992,331 | +0.42(+5.11%) |
May 17, 2004 | 8.092 | 8.512 | 7.956 | 8.318 | 739,714 | -0.02(-0.27%) |
May 14, 2004 | 8.431 | 8.431 | 8.318 | 8.341 | 547,485 | -0.17(-2.02%) |
May 13, 2004 | 8.454 | 8.544 | 8.408 | 8.512 | 463,648 | +0.15(+1.78%) |
May 12, 2004 | 8.386 | 8.408 | 8.318 | 8.363 | 465,639 | +0.00(+0.00%) |
May 11, 2004 | 8.363 | 8.472 | 8.359 | 8.363 | 1,101,165 | -0.20(-2.37%) |
May 10, 2004 | 8.838 | 8.838 | 8.427 | 8.567 | 1,025,070 | -0.34(-3.81%) |
May 07, 2004 | 8.951 | 9.082 | 8.870 | 8.906 | 978,838 | +0.05(+0.51%) |
May 06, 2004 | 9.132 | 9.136 | 8.847 | 8.861 | 819,569 | -0.23(-2.54%) |
May 05, 2004 | 9.028 | 9.213 | 9.005 | 9.091 | 955,390 | +0.20(+2.24%) |
May 04, 2004 | 8.815 | 8.928 | 8.770 | 8.892 | 518,728 | +0.14(+1.65%) |