Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.655 | 9.738 | 9.598 | 9.650 | 132,600 | -0.05(-0.57%) |
Jul 29, 2004 | 9.408 | 9.735 | 9.275 | 9.705 | 234,800 | +0.35(+3.71%) |
Jul 28, 2004 | 9.395 | 9.447 | 9.178 | 9.357 | 114,800 | -0.06(-0.66%) |
Jul 27, 2004 | 9.185 | 9.500 | 9.185 | 9.420 | 102,400 | +0.20(+2.14%) |
Jul 26, 2004 | 9.225 | 9.340 | 9.100 | 9.223 | 147,200 | -0.04(-0.40%) |
Jul 23, 2004 | 9.408 | 9.425 | 9.250 | 9.260 | 97,200 | -0.09(-0.91%) |
Jul 22, 2004 | 9.453 | 9.492 | 9.293 | 9.345 | 103,800 | -0.17(-1.79%) |
Jul 21, 2004 | 9.755 | 9.760 | 9.515 | 9.515 | 128,000 | -0.24(-2.49%) |
Jul 20, 2004 | 9.650 | 9.768 | 9.650 | 9.758 | 171,200 | +0.14(+1.48%) |
Jul 19, 2004 | 9.590 | 9.732 | 9.488 | 9.615 | 135,200 | +0.09(+0.92%) |
Jul 16, 2004 | 9.748 | 9.750 | 9.502 | 9.527 | 116,400 | -0.19(-1.90%) |
Jul 15, 2004 | 9.623 | 9.765 | 9.623 | 9.713 | 169,600 | +0.09(+0.96%) |
Jul 14, 2004 | 9.570 | 9.775 | 9.550 | 9.620 | 188,000 | +0.02(+0.21%) |
Jul 13, 2004 | 9.505 | 9.625 | 9.453 | 9.600 | 105,000 | +0.12(+1.32%) |
Jul 12, 2004 | 9.637 | 9.637 | 9.463 | 9.475 | 101,800 | -0.19(-1.94%) |
Jul 09, 2004 | 9.662 | 9.700 | 9.500 | 9.662 | 132,000 | +0.06(+0.65%) |
Jul 08, 2004 | 9.875 | 9.880 | 9.572 | 9.600 | 248,400 | -0.24(-2.41%) |
Jul 07, 2004 | 9.860 | 9.900 | 9.727 | 9.838 | 371,000 | +0.03(+0.28%) |
Jul 06, 2004 | 9.943 | 10.02 | 9.717 | 9.810 | 243,800 | -0.17(-1.70%) |
Jul 02, 2004 | 9.988 | 10.00 | 9.875 | 9.980 | 237,600 | +0.10(+0.99%) |
Jul 01, 2004 | 9.748 | 9.970 | 9.627 | 9.883 | 235,200 | +0.16(+1.62%) |
Jun 30, 2004 | 9.582 | 9.725 | 9.500 | 9.725 | 161,400 | +0.14(+1.49%) |
Jun 29, 2004 | 9.547 | 9.582 | 9.340 | 9.582 | 361,600 | -0.00(-0.03%) |
Jun 28, 2004 | 9.562 | 9.773 | 9.553 | 9.585 | 198,000 | +0.09(+0.89%) |
Jun 25, 2004 | 9.672 | 9.750 | 9.490 | 9.500 | 386,000 | -0.18(-1.88%) |
Jun 24, 2004 | 9.525 | 9.727 | 9.350 | 9.682 | 442,000 | +0.13(+1.33%) |
Jun 23, 2004 | 9.287 | 9.592 | 9.250 | 9.555 | 163,000 | +0.24(+2.55%) |
Jun 22, 2004 | 9.350 | 9.443 | 9.200 | 9.318 | 213,400 | -0.10(-1.06%) |
Jun 21, 2004 | 9.345 | 9.453 | 9.262 | 9.418 | 153,000 | -0.01(-0.08%) |
Jun 18, 2004 | 9.410 | 9.460 | 9.325 | 9.425 | 177,200 | +0.02(+0.16%) |
Jun 17, 2004 | 9.360 | 9.428 | 9.332 | 9.410 | 203,000 | +0.04(+0.37%) |
Jun 16, 2004 | 9.450 | 9.463 | 9.345 | 9.375 | 147,600 | -0.05(-0.56%) |
Jun 15, 2004 | 9.325 | 9.537 | 9.325 | 9.428 | 218,400 | +0.09(+0.96%) |
Jun 14, 2004 | 9.325 | 9.447 | 9.283 | 9.338 | 260,200 | +0.03(+0.30%) |
Jun 10, 2004 | 9.262 | 9.367 | 9.250 | 9.310 | 191,000 | +0.02(+0.24%) |
Jun 09, 2004 | 9.325 | 9.400 | 9.225 | 9.287 | 169,200 | -0.06(-0.67%) |
Jun 08, 2004 | 9.250 | 9.373 | 9.227 | 9.350 | 151,600 | +0.13(+1.47%) |
Jun 07, 2004 | 9.100 | 9.248 | 8.980 | 9.215 | 86,800 | +0.14(+1.54%) |
Jun 04, 2004 | 8.967 | 9.205 | 8.900 | 9.075 | 121,600 | +0.16(+1.77%) |
Jun 03, 2004 | 9.092 | 9.092 | 8.918 | 8.918 | 127,400 | -0.16(-1.76%) |
Jun 02, 2004 | 9.143 | 9.350 | 9.033 | 9.078 | 326,000 | -0.02(-0.25%) |
Jun 01, 2004 | 8.787 | 9.125 | 8.787 | 9.100 | 230,400 | +0.25(+2.82%) |
May 28, 2004 | 8.838 | 8.905 | 8.735 | 8.850 | 93,800 | +0.00(+0.00%) |
May 27, 2004 | 8.810 | 8.932 | 8.725 | 8.850 | 117,400 | +0.06(+0.74%) |
May 26, 2004 | 9.018 | 9.018 | 8.643 | 8.785 | 157,600 | -0.22(-2.44%) |
May 25, 2004 | 8.750 | 9.018 | 8.707 | 9.005 | 225,200 | +0.26(+2.91%) |
May 24, 2004 | 8.745 | 8.750 | 8.658 | 8.750 | 189,800 | +0.01(+0.06%) |
May 21, 2004 | 8.588 | 8.835 | 8.588 | 8.745 | 176,600 | +0.19(+2.28%) |
May 20, 2004 | 8.537 | 8.693 | 8.505 | 8.550 | 163,000 | +0.01(+0.15%) |
May 19, 2004 | 8.625 | 8.803 | 8.492 | 8.537 | 270,200 | -0.09(-0.99%) |
May 18, 2004 | 8.648 | 8.820 | 8.575 | 8.623 | 319,200 | +0.22(+2.68%) |
May 17, 2004 | 8.575 | 8.575 | 8.300 | 8.398 | 169,600 | -0.18(-2.07%) |
May 14, 2004 | 8.430 | 8.715 | 8.387 | 8.575 | 224,400 | +0.08(+0.97%) |
May 13, 2004 | 8.498 | 8.537 | 8.473 | 8.492 | 280,600 | -0.01(-0.06%) |
May 12, 2004 | 8.537 | 8.540 | 8.393 | 8.498 | 214,600 | -0.00(-0.03%) |
May 11, 2004 | 8.607 | 8.645 | 8.473 | 8.500 | 273,200 | -0.04(-0.53%) |
May 10, 2004 | 8.845 | 8.870 | 8.543 | 8.545 | 261,600 | -0.31(-3.53%) |
May 07, 2004 | 8.960 | 9.045 | 8.850 | 8.857 | 199,000 | -0.17(-1.83%) |
May 06, 2004 | 8.973 | 9.123 | 8.870 | 9.023 | 166,000 | +0.05(+0.53%) |
May 05, 2004 | 8.688 | 9.050 | 8.680 | 8.975 | 211,400 | +0.31(+3.61%) |
May 04, 2004 | 8.910 | 8.922 | 8.625 | 8.662 | 186,200 | -0.25(-2.75%) |