Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.520 | 9.547 | 9.422 | 9.520 | 37,390 | -0.03(-0.33%) |
Jul 29, 2004 | 9.430 | 9.664 | 9.430 | 9.551 | 68,890 | +0.09(+0.99%) |
Jul 28, 2004 | 9.391 | 9.457 | 9.317 | 9.457 | 49,939 | +0.03(+0.29%) |
Jul 27, 2004 | 9.449 | 9.449 | 9.399 | 9.430 | 69,658 | -0.07(-0.70%) |
Jul 26, 2004 | 9.606 | 9.606 | 9.434 | 9.496 | 53,012 | -0.04(-0.45%) |
Jul 23, 2004 | 9.625 | 9.637 | 9.524 | 9.539 | 46,866 | -0.25(-2.59%) |
Jul 22, 2004 | 9.875 | 9.887 | 9.586 | 9.793 | 145,720 | -0.09(-0.91%) |
Jul 21, 2004 | 9.875 | 9.996 | 9.875 | 9.883 | 44,561 | +0.04(+0.36%) |
Jul 20, 2004 | 9.840 | 9.922 | 9.820 | 9.848 | 101,671 | +0.08(+0.80%) |
Jul 19, 2004 | 9.738 | 9.797 | 9.664 | 9.770 | 35,341 | +0.03(+0.32%) |
Jul 16, 2004 | 9.762 | 9.820 | 9.672 | 9.738 | 54,549 | +0.16(+1.63%) |
Jul 15, 2004 | 9.551 | 9.586 | 9.500 | 9.582 | 23,048 | -0.13(-1.33%) |
Jul 14, 2004 | 9.508 | 9.723 | 9.500 | 9.711 | 65,561 | -0.06(-0.60%) |
Jul 13, 2004 | 9.656 | 9.789 | 9.606 | 9.770 | 88,354 | -0.07(-0.75%) |
Jul 12, 2004 | 9.805 | 9.859 | 9.762 | 9.844 | 66,329 | +0.12(+1.20%) |
Jul 09, 2004 | 9.762 | 9.762 | 9.645 | 9.727 | 48,146 | -0.11(-1.15%) |
Jul 08, 2004 | 9.762 | 9.859 | 9.746 | 9.840 | 39,439 | -0.18(-1.79%) |
Jul 07, 2004 | 9.859 | 10.05 | 9.859 | 10.02 | 216,147 | +0.22(+2.23%) |
Jul 06, 2004 | 9.867 | 9.867 | 9.770 | 9.801 | 56,341 | -0.25(-2.52%) |
Jul 02, 2004 | 9.977 | 10.07 | 9.961 | 10.05 | 99,878 | +0.23(+2.34%) |
Jul 01, 2004 | 9.875 | 9.899 | 9.797 | 9.824 | 26,634 | +0.05(+0.48%) |
Jun 30, 2004 | 9.684 | 9.785 | 9.567 | 9.777 | 146,488 | +0.16(+1.66%) |
Jun 29, 2004 | 9.606 | 9.707 | 9.606 | 9.617 | 39,439 | -0.02(-0.16%) |
Jun 28, 2004 | 9.653 | 9.723 | 9.617 | 9.633 | 56,853 | -0.04(-0.36%) |
Jun 25, 2004 | 9.645 | 9.695 | 9.613 | 9.668 | 86,305 | -0.05(-0.56%) |
Jun 24, 2004 | 9.723 | 9.758 | 9.664 | 9.723 | 170,818 | +0.17(+1.80%) |
Jun 23, 2004 | 9.567 | 9.567 | 9.524 | 9.551 | 290,160 | -0.03(-0.29%) |
Jun 22, 2004 | 9.606 | 9.629 | 9.489 | 9.578 | 173,122 | -0.24(-2.47%) |
Jun 21, 2004 | 9.879 | 9.918 | 9.813 | 9.820 | 85,024 | -0.02(-0.20%) |
Jun 18, 2004 | 9.840 | 9.918 | 9.801 | 9.840 | 120,878 | +0.01(+0.08%) |
Jun 17, 2004 | 9.867 | 9.871 | 9.781 | 9.832 | 509,893 | -0.10(-1.02%) |
Jun 16, 2004 | 9.848 | 9.934 | 9.848 | 9.934 | 446,380 | +0.11(+1.07%) |
Jun 15, 2004 | 9.723 | 9.840 | 9.703 | 9.828 | 27,914 | +0.20(+2.07%) |
Jun 14, 2004 | 9.680 | 9.680 | 9.551 | 9.629 | 50,707 | -0.27(-2.72%) |
Jun 10, 2004 | 9.738 | 9.899 | 9.738 | 9.899 | 43,024 | +0.20(+2.05%) |
Jun 09, 2004 | 9.762 | 9.813 | 9.633 | 9.699 | 72,219 | -0.30(-3.04%) |
Jun 08, 2004 | 9.953 | 10.04 | 9.945 | 10.00 | 441,002 | -0.07(-0.66%) |
Jun 07, 2004 | 10.01 | 10.09 | 9.938 | 10.07 | 55,317 | +0.16(+1.62%) |
Jun 04, 2004 | 9.922 | 10.02 | 9.852 | 9.910 | 54,549 | +0.00(+0.00%) |
Jun 03, 2004 | 9.879 | 9.926 | 9.820 | 9.910 | 52,244 | -0.00(-0.04%) |
Jun 02, 2004 | 9.938 | 9.957 | 9.840 | 9.914 | 46,097 | -0.08(-0.82%) |
Jun 01, 2004 | 9.738 | 9.996 | 9.637 | 9.996 | 269,416 | +0.33(+3.43%) |
May 28, 2004 | 9.664 | 9.664 | 9.571 | 9.664 | 120,622 | +0.14(+1.48%) |
May 27, 2004 | 9.524 | 9.606 | 9.492 | 9.524 | 212,306 | +0.05(+0.58%) |
May 26, 2004 | 9.375 | 9.504 | 9.371 | 9.469 | 68,122 | +0.12(+1.25%) |
May 25, 2004 | 9.184 | 9.449 | 9.184 | 9.352 | 139,317 | +0.00(+0.00%) |
May 24, 2004 | 9.196 | 9.469 | 9.079 | 9.352 | 121,134 | +0.14(+1.57%) |
May 21, 2004 | 9.235 | 9.239 | 9.137 | 9.207 | 32,012 | +0.11(+1.25%) |
May 20, 2004 | 9.133 | 9.192 | 9.020 | 9.094 | 39,951 | -0.02(-0.26%) |
May 19, 2004 | 9.266 | 9.266 | 9.039 | 9.118 | 68,378 | -0.15(-1.60%) |
May 18, 2004 | 9.266 | 9.371 | 9.254 | 9.266 | 47,890 | -0.01(-0.08%) |
May 17, 2004 | 9.114 | 9.274 | 9.114 | 9.274 | 70,683 | +0.18(+1.98%) |
May 14, 2004 | 9.082 | 9.118 | 8.981 | 9.094 | 51,988 | +0.01(+0.09%) |
May 13, 2004 | 9.063 | 9.086 | 8.981 | 9.086 | 44,305 | -0.06(-0.68%) |
May 12, 2004 | 9.168 | 9.176 | 9.059 | 9.149 | 52,244 | +0.14(+1.52%) |
May 11, 2004 | 8.899 | 9.059 | 8.899 | 9.012 | 60,439 | +0.18(+2.03%) |
May 10, 2004 | 8.903 | 8.942 | 8.688 | 8.833 | 92,707 | -0.05(-0.62%) |
May 07, 2004 | 9.036 | 9.079 | 8.872 | 8.887 | 113,195 | -0.30(-3.31%) |
May 06, 2004 | 9.137 | 9.254 | 9.079 | 9.192 | 64,280 | +0.05(+0.56%) |
May 05, 2004 | 9.184 | 9.215 | 9.129 | 9.141 | 44,305 | -0.10(-1.06%) |
May 04, 2004 | 9.137 | 9.254 | 9.098 | 9.239 | 302,452 | +0.18(+1.98%) |