Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.947 | 7.990 | 7.798 | 7.923 | 973,288 | -0.05(-0.64%) |
Jul 29, 2004 | 7.878 | 8.016 | 7.818 | 7.974 | 1,388,874 | +0.14(+1.73%) |
Jul 28, 2004 | 7.800 | 7.891 | 7.722 | 7.838 | 1,898,836 | +0.00(+0.02%) |
Jul 27, 2004 | 7.943 | 7.972 | 7.726 | 7.836 | 1,653,238 | -0.07(-0.83%) |
Jul 26, 2004 | 7.943 | 8.081 | 7.882 | 7.902 | 1,242,067 | -0.05(-0.68%) |
Jul 23, 2004 | 8.018 | 8.086 | 7.936 | 7.956 | 997,296 | -0.08(-1.04%) |
Jul 22, 2004 | 8.081 | 8.092 | 7.972 | 8.039 | 2,013,357 | -0.03(-0.34%) |
Jul 21, 2004 | 8.311 | 8.356 | 7.914 | 8.067 | 4,846,849 | -0.38(-4.52%) |
Jul 20, 2004 | 8.308 | 8.453 | 8.299 | 8.449 | 1,271,870 | +0.15(+1.77%) |
Jul 19, 2004 | 8.277 | 8.337 | 8.244 | 8.302 | 1,350,241 | +0.09(+1.06%) |
Jul 16, 2004 | 8.333 | 8.362 | 8.215 | 8.215 | 1,074,011 | -0.12(-1.41%) |
Jul 15, 2004 | 8.192 | 8.407 | 8.163 | 8.333 | 1,046,968 | +0.12(+1.50%) |
Jul 14, 2004 | 8.181 | 8.288 | 8.159 | 8.210 | 847,453 | -0.02(-0.24%) |
Jul 13, 2004 | 8.186 | 8.241 | 8.135 | 8.230 | 1,237,100 | +0.05(+0.62%) |
Jul 12, 2004 | 8.175 | 8.251 | 8.045 | 8.179 | 1,353,828 | -0.01(-0.07%) |
Jul 09, 2004 | 8.067 | 8.212 | 8.067 | 8.184 | 958,386 | +0.08(+1.03%) |
Jul 08, 2004 | 8.335 | 8.335 | 8.083 | 8.101 | 1,603,290 | -0.22(-2.64%) |
Jul 07, 2004 | 8.221 | 8.324 | 8.202 | 8.320 | 781,224 | +0.09(+1.03%) |
Jul 06, 2004 | 8.260 | 8.322 | 8.184 | 8.235 | 1,819,914 | -0.02(-0.20%) |
Jul 02, 2004 | 8.279 | 8.308 | 8.195 | 8.251 | 915,062 | +0.00(+0.04%) |
Jul 01, 2004 | 8.384 | 8.471 | 8.202 | 8.248 | 2,034,054 | -0.06(-0.70%) |
Jun 30, 2004 | 8.090 | 8.306 | 8.083 | 8.306 | 2,107,182 | +0.11(+1.39%) |
Jun 29, 2004 | 8.235 | 8.366 | 8.170 | 8.192 | 1,841,438 | -0.08(-0.94%) |
Jun 28, 2004 | 8.154 | 8.290 | 8.126 | 8.270 | 2,434,463 | +0.13(+1.60%) |
Jun 25, 2004 | 7.909 | 8.154 | 7.909 | 8.139 | 2,832,940 | +0.22(+2.79%) |
Jun 24, 2004 | 8.029 | 8.029 | 7.875 | 7.918 | 798,333 | -0.09(-1.06%) |
Jun 23, 2004 | 7.835 | 8.003 | 7.831 | 8.003 | 1,475,800 | +0.16(+2.10%) |
Jun 22, 2004 | 7.730 | 7.838 | 7.610 | 7.838 | 1,058,558 | +0.12(+1.57%) |
Jun 21, 2004 | 7.782 | 7.796 | 7.704 | 7.717 | 1,055,246 | -0.07(-0.95%) |
Jun 18, 2004 | 7.762 | 7.880 | 7.737 | 7.791 | 1,440,202 | +0.00(+0.02%) |
Jun 17, 2004 | 7.782 | 7.822 | 7.701 | 7.789 | 672,774 | -0.02(-0.28%) |
Jun 16, 2004 | 7.833 | 7.856 | 7.726 | 7.811 | 746,730 | -0.01(-0.07%) |
Jun 15, 2004 | 7.748 | 7.869 | 7.740 | 7.817 | 1,088,913 | +0.14(+1.82%) |
Jun 14, 2004 | 7.737 | 7.755 | 7.666 | 7.677 | 1,006,954 | -0.07(-0.94%) |
Jun 10, 2004 | 7.742 | 7.780 | 7.699 | 7.749 | 1,050,831 | +0.05(+0.64%) |
Jun 09, 2004 | 7.741 | 7.766 | 7.686 | 7.701 | 783,708 | -0.10(-1.23%) |
Jun 08, 2004 | 7.673 | 7.800 | 7.644 | 7.797 | 1,056,350 | +0.13(+1.70%) |
Jun 07, 2004 | 7.579 | 7.688 | 7.550 | 7.666 | 979,635 | +0.12(+1.54%) |
Jun 04, 2004 | 7.557 | 7.637 | 7.501 | 7.550 | 1,136,377 | +0.03(+0.39%) |
Jun 03, 2004 | 7.592 | 7.617 | 7.521 | 7.521 | 785,640 | -0.10(-1.31%) |
Jun 02, 2004 | 7.619 | 7.655 | 7.572 | 7.621 | 1,085,049 | +0.03(+0.38%) |
Jun 01, 2004 | 7.454 | 7.601 | 7.436 | 7.592 | 1,798,113 | +0.06(+0.77%) |
May 28, 2004 | 7.436 | 7.534 | 7.423 | 7.534 | 692,091 | +0.08(+1.09%) |
May 27, 2004 | 7.490 | 7.518 | 7.365 | 7.452 | 1,069,044 | -0.03(-0.34%) |
May 26, 2004 | 7.487 | 7.532 | 7.429 | 7.478 | 819,582 | -0.06(-0.82%) |
May 25, 2004 | 7.255 | 7.541 | 7.240 | 7.539 | 1,885,867 | +0.29(+4.05%) |
May 24, 2004 | 7.237 | 7.275 | 7.199 | 7.246 | 1,269,662 | +0.05(+0.68%) |
May 21, 2004 | 7.114 | 7.199 | 7.070 | 7.197 | 1,473,316 | +0.12(+1.69%) |
May 20, 2004 | 7.103 | 7.139 | 7.066 | 7.077 | 1,191,843 | +0.02(+0.26%) |
May 19, 2004 | 7.210 | 7.258 | 7.043 | 7.059 | 2,453,227 | -0.11(-1.47%) |
May 18, 2004 | 7.193 | 7.219 | 7.059 | 7.164 | 2,365,198 | -0.02(-0.23%) |
May 17, 2004 | 7.271 | 7.278 | 7.139 | 7.181 | 1,703,737 | -0.10(-1.37%) |
May 14, 2004 | 7.331 | 7.367 | 7.211 | 7.280 | 842,762 | -0.02(-0.32%) |
May 13, 2004 | 7.362 | 7.398 | 7.224 | 7.304 | 791,710 | -0.03(-0.40%) |
May 12, 2004 | 7.253 | 7.345 | 7.202 | 7.333 | 1,796,734 | +0.04(+0.55%) |
May 11, 2004 | 7.398 | 7.451 | 7.222 | 7.293 | 1,499,256 | -0.11(-1.47%) |
May 10, 2004 | 7.416 | 7.463 | 7.344 | 7.402 | 1,668,415 | -0.07(-0.90%) |
May 07, 2004 | 7.456 | 7.592 | 7.393 | 7.469 | 1,965,893 | -0.04(-0.48%) |
May 06, 2004 | 7.474 | 7.592 | 7.383 | 7.505 | 1,700,978 | +0.01(+0.15%) |
May 05, 2004 | 7.411 | 7.512 | 7.297 | 7.494 | 1,222,198 | +0.08(+1.10%) |
May 04, 2004 | 7.492 | 7.512 | 7.360 | 7.412 | 1,633,645 | -0.11(-1.52%) |