Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.518 | 8.532 | 8.396 | 8.532 | 212,674 | +0.01(+0.17%) |
Jul 29, 2004 | 8.532 | 8.551 | 8.415 | 8.518 | 249,151 | -0.01(-0.16%) |
Jul 28, 2004 | 8.509 | 8.579 | 8.396 | 8.532 | 325,944 | -0.04(-0.49%) |
Jul 27, 2004 | 8.621 | 8.626 | 8.555 | 8.574 | 595,360 | -0.00(-0.05%) |
Jul 26, 2004 | 8.598 | 8.630 | 8.541 | 8.579 | 593,867 | +0.02(+0.27%) |
Jul 23, 2004 | 8.485 | 8.626 | 8.438 | 8.555 | 486,996 | +0.09(+1.11%) |
Jul 22, 2004 | 8.391 | 8.509 | 8.274 | 8.462 | 681,539 | +0.05(+0.56%) |
Jul 21, 2004 | 8.649 | 8.649 | 8.415 | 8.415 | 401,457 | -0.23(-2.71%) |
Jul 20, 2004 | 8.663 | 8.673 | 8.626 | 8.649 | 334,476 | -0.02(-0.27%) |
Jul 19, 2004 | 8.720 | 8.799 | 8.673 | 8.673 | 443,907 | -0.05(-0.54%) |
Jul 16, 2004 | 8.705 | 8.748 | 8.621 | 8.720 | 410,630 | +0.01(+0.16%) |
Jul 15, 2004 | 8.743 | 8.851 | 8.701 | 8.705 | 548,857 | -0.05(-0.59%) |
Jul 14, 2004 | 8.363 | 8.823 | 8.344 | 8.757 | 1,135,472 | +0.40(+4.77%) |
Jul 13, 2004 | 8.344 | 8.415 | 8.344 | 8.359 | 207,341 | +0.01(+0.17%) |
Jul 12, 2004 | 8.316 | 8.405 | 8.316 | 8.344 | 185,370 | +0.03(+0.39%) |
Jul 09, 2004 | 8.251 | 8.326 | 8.166 | 8.312 | 279,868 | +0.08(+1.03%) |
Jul 08, 2004 | 8.302 | 8.457 | 8.227 | 8.227 | 447,960 | -0.08(-0.90%) |
Jul 07, 2004 | 8.157 | 8.302 | 8.157 | 8.302 | 253,630 | +0.15(+1.78%) |
Jul 06, 2004 | 8.157 | 8.246 | 8.087 | 8.157 | 215,447 | -0.04(-0.46%) |
Jul 02, 2004 | 8.316 | 8.316 | 8.157 | 8.194 | 248,297 | -0.13(-1.58%) |
Jul 01, 2004 | 8.457 | 8.462 | 8.255 | 8.326 | 405,723 | -0.13(-1.55%) |
Jun 30, 2004 | 8.555 | 8.560 | 8.387 | 8.457 | 361,994 | -0.12(-1.42%) |
Jun 29, 2004 | 8.415 | 8.579 | 8.415 | 8.579 | 424,068 | +0.12(+1.44%) |
Jun 28, 2004 | 8.523 | 8.532 | 8.387 | 8.457 | 717,376 | -0.05(-0.61%) |
Jun 25, 2004 | 8.509 | 8.616 | 8.387 | 8.509 | 691,778 | -0.02(-0.22%) |
Jun 24, 2004 | 8.532 | 8.593 | 8.495 | 8.527 | 329,997 | -0.00(-0.05%) |
Jun 23, 2004 | 8.509 | 8.551 | 8.326 | 8.532 | 580,215 | +0.05(+0.61%) |
Jun 22, 2004 | 8.476 | 8.626 | 8.438 | 8.480 | 987,005 | +0.00(+0.00%) |
Jun 21, 2004 | 8.438 | 8.541 | 8.405 | 8.480 | 843,871 | +0.04(+0.50%) |
Jun 18, 2004 | 8.241 | 8.438 | 8.157 | 8.438 | 829,153 | +0.20(+2.39%) |
Jun 17, 2004 | 8.105 | 8.255 | 7.946 | 8.241 | 323,811 | +0.14(+1.68%) |
Jun 16, 2004 | 8.091 | 8.152 | 7.993 | 8.105 | 166,598 | +0.02(+0.23%) |
Jun 15, 2004 | 7.819 | 8.134 | 7.819 | 8.087 | 211,607 | +0.25(+3.23%) |
Jun 14, 2004 | 7.941 | 8.007 | 7.819 | 7.834 | 222,486 | -0.10(-1.30%) |
Jun 10, 2004 | 8.087 | 8.110 | 7.871 | 7.937 | 264,083 | -0.16(-2.03%) |
Jun 09, 2004 | 7.969 | 8.148 | 7.941 | 8.101 | 834,272 | +0.13(+1.65%) |
Jun 08, 2004 | 7.946 | 7.974 | 7.880 | 7.969 | 376,286 | +0.00(+0.00%) |
Jun 07, 2004 | 7.829 | 8.035 | 7.782 | 7.969 | 297,573 | +0.23(+2.91%) |
Jun 04, 2004 | 7.712 | 7.782 | 7.641 | 7.744 | 1,174,722 | +0.06(+0.79%) |
Jun 03, 2004 | 8.012 | 8.012 | 7.674 | 7.684 | 246,378 | -0.33(-4.10%) |
Jun 02, 2004 | 7.876 | 8.012 | 7.834 | 8.012 | 167,878 | +0.09(+1.12%) |
Jun 01, 2004 | 7.735 | 7.923 | 7.712 | 7.923 | 222,913 | +0.19(+2.49%) |
May 28, 2004 | 7.913 | 7.913 | 7.730 | 7.730 | 378,206 | -0.18(-2.25%) |
May 27, 2004 | 7.899 | 7.946 | 7.758 | 7.909 | 183,023 | +0.04(+0.48%) |
May 26, 2004 | 7.899 | 7.941 | 7.768 | 7.871 | 244,244 | -0.09(-1.18%) |
May 25, 2004 | 7.885 | 7.969 | 7.707 | 7.965 | 226,539 | +0.08(+1.01%) |
May 24, 2004 | 7.758 | 7.885 | 7.758 | 7.885 | 106,657 | +0.18(+2.31%) |
May 21, 2004 | 7.782 | 7.782 | 7.604 | 7.707 | 347,915 | -0.07(-0.90%) |
May 20, 2004 | 7.571 | 7.824 | 7.571 | 7.777 | 326,584 | +0.16(+2.09%) |
May 19, 2004 | 7.763 | 7.805 | 7.538 | 7.618 | 329,357 | -0.08(-0.98%) |
May 18, 2004 | 7.721 | 7.721 | 7.618 | 7.693 | 208,408 | +0.07(+0.86%) |
May 17, 2004 | 7.623 | 7.716 | 7.505 | 7.627 | 357,088 | +0.01(+0.12%) |
May 14, 2004 | 7.641 | 7.796 | 7.571 | 7.618 | 1,544,396 | -0.07(-0.91%) |
May 13, 2004 | 7.693 | 7.730 | 7.594 | 7.688 | 606,239 | +0.00(+0.00%) |
May 12, 2004 | 7.505 | 7.698 | 7.383 | 7.688 | 443,693 | +0.19(+2.50%) |
May 11, 2004 | 7.426 | 7.538 | 7.360 | 7.501 | 246,591 | +0.17(+2.30%) |
May 10, 2004 | 7.571 | 7.571 | 7.294 | 7.332 | 372,660 | -0.29(-3.75%) |
May 07, 2004 | 7.744 | 7.787 | 7.594 | 7.618 | 501,715 | -0.14(-1.81%) |
May 06, 2004 | 7.763 | 7.805 | 7.618 | 7.758 | 445,400 | +0.00(+0.00%) |
May 05, 2004 | 7.904 | 7.904 | 7.758 | 7.758 | 657,434 | -0.15(-1.84%) |
May 04, 2004 | 7.805 | 7.923 | 7.773 | 7.904 | 816,567 | +0.10(+1.26%) |