Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.415 | 8.463 | 8.315 | 8.415 | 211,653 | +0.06(+0.71%) |
Jul 29, 2004 | 8.463 | 8.463 | 8.356 | 8.356 | 315,543 | -0.10(-1.19%) |
Jul 28, 2004 | 8.077 | 8.469 | 8.029 | 8.457 | 157,435 | +0.34(+4.25%) |
Jul 27, 2004 | 7.810 | 8.196 | 7.810 | 8.113 | 156,424 | +0.28(+3.56%) |
Jul 26, 2004 | 7.958 | 8.047 | 7.738 | 7.833 | 91,430 | -0.16(-2.01%) |
Jul 23, 2004 | 8.107 | 8.119 | 7.917 | 7.994 | 101,701 | -0.11(-1.39%) |
Jul 22, 2004 | 8.196 | 8.225 | 8.107 | 8.107 | 58,764 | -0.14(-1.73%) |
Jul 21, 2004 | 8.463 | 8.463 | 8.196 | 8.249 | 93,619 | -0.23(-2.73%) |
Jul 20, 2004 | 8.315 | 8.481 | 8.196 | 8.481 | 137,061 | +0.17(+2.00%) |
Jul 19, 2004 | 8.338 | 8.487 | 8.267 | 8.315 | 172,589 | -0.02(-0.28%) |
Jul 16, 2004 | 8.338 | 8.410 | 8.303 | 8.338 | 119,212 | +0.02(+0.29%) |
Jul 15, 2004 | 8.344 | 8.398 | 8.267 | 8.315 | 143,964 | -0.01(-0.07%) |
Jul 14, 2004 | 8.196 | 8.320 | 8.154 | 8.320 | 195,152 | +0.12(+1.45%) |
Jul 13, 2004 | 8.119 | 8.214 | 8.077 | 8.202 | 63,142 | +0.13(+1.62%) |
Jul 12, 2004 | 8.136 | 8.136 | 8.018 | 8.071 | 80,148 | -0.02(-0.29%) |
Jul 09, 2004 | 8.130 | 8.130 | 7.970 | 8.095 | 76,276 | +0.07(+0.89%) |
Jul 08, 2004 | 8.231 | 8.231 | 8.024 | 8.024 | 110,962 | -0.21(-2.53%) |
Jul 07, 2004 | 8.285 | 8.285 | 8.077 | 8.231 | 751,478 | -0.05(-0.57%) |
Jul 06, 2004 | 8.291 | 8.291 | 8.190 | 8.279 | 150,868 | -0.01(-0.07%) |
Jul 02, 2004 | 8.196 | 8.285 | 8.136 | 8.285 | 127,295 | +0.11(+1.31%) |
Jul 01, 2004 | 8.166 | 8.196 | 8.053 | 8.178 | 162,149 | +0.02(+0.22%) |
Jun 30, 2004 | 8.148 | 8.196 | 8.018 | 8.160 | 129,484 | -0.04(-0.43%) |
Jun 29, 2004 | 8.196 | 8.303 | 8.178 | 8.196 | 170,905 | -0.06(-0.72%) |
Jun 28, 2004 | 8.285 | 8.285 | 8.214 | 8.255 | 139,081 | -0.06(-0.71%) |
Jun 25, 2004 | 8.089 | 8.315 | 8.089 | 8.315 | 563,903 | +0.18(+2.19%) |
Jun 24, 2004 | 8.208 | 8.225 | 8.130 | 8.136 | 100,522 | -0.06(-0.72%) |
Jun 23, 2004 | 8.119 | 8.225 | 8.119 | 8.196 | 86,547 | +0.08(+0.95%) |
Jun 22, 2004 | 8.255 | 8.356 | 8.077 | 8.119 | 1,394,184 | -0.14(-1.65%) |
Jun 21, 2004 | 8.255 | 8.267 | 8.077 | 8.255 | 342,316 | +0.00(+0.00%) |
Jun 18, 2004 | 7.899 | 8.255 | 7.857 | 8.255 | 542,351 | +0.42(+5.30%) |
Jun 17, 2004 | 7.857 | 7.857 | 7.756 | 7.839 | 139,586 | -0.03(-0.38%) |
Jun 16, 2004 | 7.839 | 7.869 | 7.774 | 7.869 | 89,072 | +0.03(+0.38%) |
Jun 15, 2004 | 7.638 | 7.869 | 7.638 | 7.839 | 195,994 | +0.21(+2.72%) |
Jun 14, 2004 | 7.548 | 7.661 | 7.531 | 7.632 | 111,972 | +0.02(+0.31%) |
Jun 10, 2004 | 7.465 | 7.632 | 7.465 | 7.608 | 75,939 | +0.06(+0.79%) |
Jun 09, 2004 | 7.721 | 7.810 | 7.531 | 7.548 | 120,896 | -0.20(-2.61%) |
Jun 08, 2004 | 7.727 | 7.780 | 7.703 | 7.750 | 226,639 | +0.03(+0.38%) |
Jun 07, 2004 | 7.643 | 7.744 | 7.608 | 7.721 | 157,940 | +0.11(+1.48%) |
Jun 04, 2004 | 7.465 | 7.661 | 7.465 | 7.608 | 266,040 | +0.11(+1.43%) |
Jun 03, 2004 | 7.513 | 7.572 | 7.471 | 7.501 | 125,106 | -0.02(-0.32%) |
Jun 02, 2004 | 7.643 | 7.679 | 7.513 | 7.525 | 50,177 | -0.06(-0.78%) |
Jun 01, 2004 | 7.608 | 7.632 | 7.406 | 7.584 | 131,167 | -0.02(-0.23%) |
May 28, 2004 | 7.483 | 7.620 | 7.447 | 7.602 | 89,578 | +0.15(+1.99%) |
May 27, 2004 | 7.483 | 7.572 | 7.412 | 7.453 | 87,220 | -0.01(-0.16%) |
May 26, 2004 | 7.388 | 7.483 | 7.323 | 7.465 | 215,020 | +0.02(+0.24%) |
May 25, 2004 | 7.335 | 7.513 | 7.275 | 7.447 | 190,942 | +0.13(+1.79%) |
May 24, 2004 | 7.246 | 7.352 | 7.192 | 7.317 | 125,274 | +0.10(+1.40%) |
May 21, 2004 | 7.156 | 7.246 | 7.145 | 7.216 | 74,760 | +0.06(+0.83%) |
May 20, 2004 | 7.044 | 7.174 | 7.008 | 7.156 | 77,791 | +0.17(+2.47%) |
May 19, 2004 | 7.091 | 7.204 | 6.978 | 6.984 | 130,494 | -0.11(-1.51%) |
May 18, 2004 | 6.836 | 7.091 | 6.836 | 7.091 | 137,229 | +0.20(+2.84%) |
May 17, 2004 | 6.830 | 6.984 | 6.759 | 6.895 | 340,463 | -0.07(-1.02%) |
May 14, 2004 | 6.978 | 7.067 | 6.943 | 6.966 | 120,728 | -0.01(-0.17%) |
May 13, 2004 | 7.139 | 7.216 | 6.943 | 6.978 | 178,482 | -0.26(-3.53%) |
May 12, 2004 | 7.186 | 7.234 | 7.014 | 7.234 | 303,251 | +0.10(+1.33%) |
May 11, 2004 | 7.127 | 7.305 | 7.115 | 7.139 | 122,748 | +0.03(+0.42%) |
May 10, 2004 | 7.198 | 7.246 | 7.008 | 7.109 | 274,964 | -0.14(-1.89%) |
May 07, 2004 | 7.513 | 7.554 | 7.246 | 7.246 | 142,786 | -0.27(-3.56%) |
May 06, 2004 | 7.424 | 7.560 | 7.341 | 7.513 | 159,455 | -0.01(-0.16%) |
May 05, 2004 | 7.554 | 7.643 | 7.507 | 7.525 | 391,819 | -0.07(-0.94%) |
May 04, 2004 | 7.531 | 7.709 | 7.513 | 7.596 | 143,964 | +0.10(+1.27%) |