Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.367 | 8.420 | 8.295 | 8.388 | 1,102,203 | +0.01(+0.13%) |
Jul 29, 2004 | 8.274 | 8.388 | 8.234 | 8.378 | 884,915 | +0.13(+1.62%) |
Jul 28, 2004 | 8.234 | 8.274 | 8.103 | 8.244 | 1,196,774 | +0.01(+0.16%) |
Jul 27, 2004 | 8.138 | 8.247 | 8.114 | 8.231 | 1,224,545 | +0.09(+1.11%) |
Jul 26, 2004 | 8.300 | 8.308 | 8.133 | 8.141 | 1,354,017 | -0.17(-2.08%) |
Jul 23, 2004 | 8.351 | 8.362 | 8.250 | 8.314 | 1,383,289 | -0.04(-0.48%) |
Jul 22, 2004 | 8.300 | 8.354 | 8.242 | 8.354 | 1,704,155 | +0.01(+0.16%) |
Jul 21, 2004 | 8.370 | 8.434 | 8.316 | 8.340 | 1,226,421 | -0.03(-0.35%) |
Jul 20, 2004 | 8.338 | 8.412 | 8.303 | 8.370 | 2,903,932 | +0.03(+0.38%) |
Jul 19, 2004 | 8.239 | 8.354 | 8.226 | 8.338 | 1,253,066 | +0.17(+2.02%) |
Jul 16, 2004 | 8.207 | 8.234 | 8.053 | 8.173 | 1,189,268 | +0.02(+0.26%) |
Jul 15, 2004 | 8.074 | 8.175 | 8.074 | 8.151 | 624,094 | +0.04(+0.53%) |
Jul 14, 2004 | 8.037 | 8.141 | 7.957 | 8.109 | 1,054,917 | +0.06(+0.76%) |
Jul 13, 2004 | 8.127 | 8.154 | 8.031 | 8.047 | 1,015,513 | -0.08(-0.98%) |
Jul 12, 2004 | 8.287 | 8.319 | 8.125 | 8.127 | 788,467 | -0.20(-2.40%) |
Jul 09, 2004 | 8.274 | 8.364 | 8.274 | 8.327 | 689,017 | +0.08(+0.97%) |
Jul 08, 2004 | 8.183 | 8.295 | 8.146 | 8.247 | 1,145,736 | +0.05(+0.58%) |
Jul 07, 2004 | 8.165 | 8.247 | 8.146 | 8.199 | 748,312 | +0.03(+0.39%) |
Jul 06, 2004 | 8.250 | 8.250 | 8.114 | 8.167 | 1,207,657 | -0.08(-1.00%) |
Jul 02, 2004 | 8.207 | 8.308 | 8.181 | 8.250 | 752,440 | +0.02(+0.26%) |
Jul 01, 2004 | 8.234 | 8.271 | 8.183 | 8.228 | 940,456 | -0.05(-0.55%) |
Jun 30, 2004 | 8.260 | 8.274 | 8.167 | 8.274 | 1,135,228 | +0.05(+0.65%) |
Jun 29, 2004 | 8.023 | 8.228 | 8.023 | 8.220 | 1,497,750 | +0.20(+2.46%) |
Jun 28, 2004 | 7.935 | 8.095 | 7.901 | 8.023 | 1,134,102 | +0.10(+1.21%) |
Jun 25, 2004 | 7.954 | 8.042 | 7.879 | 7.927 | 663,498 | +0.01(+0.07%) |
Jun 24, 2004 | 7.962 | 8.069 | 7.914 | 7.922 | 1,066,927 | +0.01(+0.07%) |
Jun 23, 2004 | 7.720 | 7.951 | 7.640 | 7.917 | 906,681 | +0.22(+2.87%) |
Jun 22, 2004 | 7.821 | 7.858 | 7.688 | 7.696 | 2,021,644 | -0.15(-1.87%) |
Jun 21, 2004 | 7.842 | 7.850 | 7.744 | 7.842 | 951,715 | +0.01(+0.14%) |
Jun 18, 2004 | 7.839 | 7.914 | 7.805 | 7.831 | 934,452 | -0.01(-0.10%) |
Jun 17, 2004 | 7.728 | 7.839 | 7.661 | 7.839 | 908,933 | +0.11(+1.45%) |
Jun 16, 2004 | 7.706 | 7.749 | 7.632 | 7.728 | 1,401,303 | +0.05(+0.62%) |
Jun 15, 2004 | 7.701 | 7.781 | 7.669 | 7.680 | 792,971 | +0.01(+0.07%) |
Jun 14, 2004 | 7.688 | 7.728 | 7.672 | 7.674 | 516,763 | -0.04(-0.52%) |
Jun 10, 2004 | 7.717 | 7.791 | 7.714 | 7.714 | 491,619 | -0.03(-0.38%) |
Jun 09, 2004 | 7.794 | 7.847 | 7.714 | 7.744 | 623,343 | -0.10(-1.29%) |
Jun 08, 2004 | 7.728 | 7.845 | 7.714 | 7.845 | 637,228 | +0.08(+0.99%) |
Jun 07, 2004 | 7.581 | 7.791 | 7.568 | 7.767 | 782,087 | +0.19(+2.50%) |
Jun 04, 2004 | 7.573 | 7.632 | 7.530 | 7.578 | 668,752 | +0.05(+0.60%) |
Jun 03, 2004 | 7.645 | 7.645 | 7.530 | 7.533 | 592,570 | -0.11(-1.40%) |
Jun 02, 2004 | 7.656 | 7.738 | 7.613 | 7.640 | 785,840 | -0.02(-0.21%) |
Jun 01, 2004 | 7.456 | 7.682 | 7.442 | 7.656 | 1,892,922 | +0.20(+2.68%) |
May 28, 2004 | 7.488 | 7.522 | 7.437 | 7.456 | 860,146 | +0.02(+0.29%) |
May 27, 2004 | 7.346 | 7.477 | 7.328 | 7.434 | 1,035,027 | +0.07(+0.94%) |
May 26, 2004 | 7.346 | 7.381 | 7.317 | 7.365 | 529,147 | +0.02(+0.25%) |
May 25, 2004 | 7.248 | 7.389 | 7.221 | 7.346 | 749,063 | +0.09(+1.21%) |
May 24, 2004 | 7.275 | 7.349 | 7.205 | 7.259 | 556,918 | +0.03(+0.44%) |
May 21, 2004 | 7.219 | 7.325 | 7.219 | 7.227 | 613,586 | +0.00(+0.00%) |
May 20, 2004 | 7.235 | 7.285 | 7.192 | 7.227 | 684,889 | -0.02(-0.29%) |
May 19, 2004 | 7.301 | 7.421 | 7.243 | 7.248 | 582,813 | -0.01(-0.18%) |
May 18, 2004 | 7.219 | 7.317 | 7.219 | 7.261 | 673,631 | +0.03(+0.37%) |
May 17, 2004 | 7.264 | 7.288 | 7.101 | 7.235 | 779,836 | -0.09(-1.16%) |
May 14, 2004 | 7.277 | 7.405 | 7.253 | 7.320 | 521,642 | -0.01(-0.15%) |
May 13, 2004 | 7.256 | 7.400 | 7.256 | 7.330 | 578,309 | +0.01(+0.11%) |
May 12, 2004 | 7.381 | 7.386 | 7.179 | 7.322 | 1,460,222 | -0.10(-1.36%) |
May 11, 2004 | 7.362 | 7.480 | 7.362 | 7.424 | 539,655 | +0.05(+0.69%) |
May 10, 2004 | 7.373 | 7.426 | 7.221 | 7.373 | 610,208 | -0.06(-0.86%) |
May 07, 2004 | 7.714 | 7.714 | 7.437 | 7.437 | 807,607 | -0.32(-4.09%) |
May 06, 2004 | 7.706 | 7.767 | 7.600 | 7.754 | 1,075,558 | -0.01(-0.07%) |
May 05, 2004 | 7.666 | 7.781 | 7.560 | 7.760 | 1,099,576 | +0.08(+1.08%) |
May 04, 2004 | 7.634 | 7.728 | 7.624 | 7.677 | 929,949 | +0.01(+0.14%) |