Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.996 | 8.054 | 7.958 | 7.977 | 323,065 | +0.00(+0.00%) |
Jul 29, 2004 | 8.065 | 8.134 | 7.954 | 7.977 | 205,990 | +0.02(+0.29%) |
Jul 28, 2004 | 8.054 | 8.081 | 7.881 | 7.954 | 93,347 | -0.09(-1.14%) |
Jul 27, 2004 | 7.977 | 8.073 | 7.900 | 8.046 | 59,711 | -0.01(-0.10%) |
Jul 26, 2004 | 8.035 | 8.157 | 8.008 | 8.054 | 102,212 | +0.02(+0.19%) |
Jul 23, 2004 | 8.146 | 8.146 | 7.966 | 8.038 | 56,842 | -0.07(-0.80%) |
Jul 22, 2004 | 7.985 | 8.104 | 7.977 | 8.104 | 101,691 | -0.01(-0.09%) |
Jul 21, 2004 | 7.920 | 8.249 | 7.920 | 8.111 | 251,360 | +0.24(+3.02%) |
Jul 20, 2004 | 7.831 | 7.900 | 7.766 | 7.874 | 137,152 | -0.04(-0.48%) |
Jul 19, 2004 | 7.824 | 8.035 | 7.824 | 7.912 | 208,076 | +0.06(+0.73%) |
Jul 16, 2004 | 7.862 | 7.931 | 7.828 | 7.854 | 88,653 | +0.01(+0.15%) |
Jul 15, 2004 | 7.785 | 7.851 | 7.785 | 7.843 | 76,138 | +0.10(+1.29%) |
Jul 14, 2004 | 7.747 | 7.758 | 7.628 | 7.743 | 251,620 | -0.06(-0.79%) |
Jul 13, 2004 | 7.835 | 7.835 | 7.670 | 7.804 | 78,745 | -0.06(-0.78%) |
Jul 12, 2004 | 7.969 | 8.015 | 7.839 | 7.866 | 93,347 | -0.07(-0.82%) |
Jul 09, 2004 | 7.908 | 7.996 | 7.854 | 7.931 | 201,035 | +0.15(+1.87%) |
Jul 08, 2004 | 7.831 | 7.843 | 7.747 | 7.785 | 125,158 | -0.15(-1.93%) |
Jul 07, 2004 | 7.977 | 8.031 | 7.889 | 7.939 | 249,534 | +0.07(+0.88%) |
Jul 06, 2004 | 7.958 | 7.958 | 7.812 | 7.870 | 127,765 | +0.10(+1.33%) |
Jul 02, 2004 | 7.712 | 7.824 | 7.693 | 7.766 | 100,648 | +0.07(+0.95%) |
Jul 01, 2004 | 7.828 | 7.858 | 7.670 | 7.693 | 93,347 | -0.03(-0.45%) |
Jun 30, 2004 | 7.697 | 7.728 | 7.655 | 7.728 | 139,760 | -0.03(-0.35%) |
Jun 29, 2004 | 7.900 | 7.943 | 7.670 | 7.755 | 101,430 | -0.12(-1.56%) |
Jun 28, 2004 | 7.889 | 7.977 | 7.877 | 7.877 | 147,061 | +0.09(+1.13%) |
Jun 25, 2004 | 7.793 | 7.862 | 7.743 | 7.789 | 54,756 | -0.00(-0.05%) |
Jun 24, 2004 | 7.678 | 7.854 | 7.678 | 7.793 | 137,152 | +0.20(+2.63%) |
Jun 23, 2004 | 7.632 | 7.655 | 7.555 | 7.594 | 240,147 | -0.04(-0.50%) |
Jun 22, 2004 | 7.594 | 7.651 | 7.517 | 7.632 | 47,716 | +0.04(+0.51%) |
Jun 21, 2004 | 7.563 | 7.620 | 7.517 | 7.594 | 115,250 | -0.06(-0.75%) |
Jun 18, 2004 | 7.728 | 7.747 | 7.632 | 7.651 | 128,808 | -0.13(-1.68%) |
Jun 17, 2004 | 7.804 | 7.804 | 7.709 | 7.781 | 130,373 | +0.15(+1.96%) |
Jun 16, 2004 | 7.785 | 7.785 | 7.574 | 7.632 | 180,176 | -0.12(-1.49%) |
Jun 15, 2004 | 7.643 | 7.900 | 7.643 | 7.747 | 438,054 | +0.18(+2.43%) |
Jun 14, 2004 | 7.709 | 7.755 | 7.498 | 7.563 | 239,365 | -0.51(-6.32%) |
Jun 10, 2004 | 7.966 | 8.077 | 7.950 | 8.073 | 59,450 | +0.03(+0.38%) |
Jun 09, 2004 | 8.284 | 8.303 | 8.035 | 8.042 | 173,918 | -0.16(-1.92%) |
Jun 08, 2004 | 8.150 | 8.261 | 8.130 | 8.200 | 201,296 | -0.01(-0.09%) |
Jun 07, 2004 | 8.207 | 8.284 | 7.977 | 8.207 | 287,343 | +0.46(+5.94%) |
Jun 04, 2004 | 7.697 | 7.804 | 7.697 | 7.747 | 88,653 | +0.15(+2.02%) |
Jun 03, 2004 | 7.613 | 7.739 | 7.536 | 7.594 | 288,125 | -0.26(-3.37%) |
Jun 02, 2004 | 7.958 | 7.958 | 7.797 | 7.858 | 195,560 | +0.08(+1.09%) |
Jun 01, 2004 | 7.797 | 7.820 | 7.732 | 7.774 | 218,766 | +0.08(+1.00%) |
May 28, 2004 | 7.720 | 7.781 | 7.571 | 7.697 | 355,137 | -0.38(-4.70%) |
May 27, 2004 | 8.188 | 8.284 | 8.054 | 8.077 | 174,961 | -0.10(-1.27%) |
May 26, 2004 | 8.234 | 8.234 | 8.119 | 8.180 | 163,749 | -0.06(-0.74%) |
May 25, 2004 | 8.234 | 8.242 | 8.035 | 8.242 | 484,728 | -0.01(-0.09%) |
May 24, 2004 | 8.315 | 8.529 | 8.238 | 8.249 | 305,073 | +0.18(+2.19%) |
May 21, 2004 | 8.169 | 8.207 | 7.985 | 8.073 | 274,045 | +0.10(+1.20%) |
May 20, 2004 | 8.246 | 8.334 | 7.670 | 7.977 | 616,405 | -0.39(-4.63%) |
May 19, 2004 | 8.207 | 8.606 | 8.207 | 8.364 | 637,526 | +0.23(+2.83%) |
May 18, 2004 | 8.046 | 8.361 | 7.996 | 8.134 | 1,388,998 | +0.77(+10.47%) |
May 17, 2004 | 7.283 | 7.605 | 6.903 | 7.363 | 2,060,943 | -0.46(-5.88%) |
May 14, 2004 | 7.920 | 8.115 | 7.689 | 7.824 | 1,387,434 | -1.05(-11.88%) |
May 13, 2004 | 8.614 | 9.296 | 8.614 | 8.878 | 478,470 | +0.26(+3.07%) |
May 12, 2004 | 8.495 | 8.667 | 8.437 | 8.614 | 408,851 | +0.10(+1.17%) |
May 11, 2004 | 8.349 | 8.514 | 8.130 | 8.514 | 531,402 | +0.13(+1.56%) |
May 10, 2004 | 8.859 | 8.859 | 8.361 | 8.384 | 651,085 | -0.67(-7.37%) |
May 07, 2004 | 9.369 | 9.492 | 8.974 | 9.051 | 303,770 | -0.43(-4.53%) |
May 06, 2004 | 9.895 | 9.895 | 9.454 | 9.480 | 228,935 | -0.37(-3.74%) |
May 05, 2004 | 9.645 | 9.856 | 9.626 | 9.849 | 141,846 | +0.20(+2.11%) |
May 04, 2004 | 9.273 | 9.676 | 9.243 | 9.645 | 300,641 | +0.67(+7.48%) |