Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.528 | 8.542 | 8.406 | 8.542 | 212,423 | +0.01(+0.17%) |
Jul 29, 2004 | 8.542 | 8.561 | 8.425 | 8.528 | 248,857 | -0.01(-0.16%) |
Jul 28, 2004 | 8.519 | 8.589 | 8.406 | 8.542 | 325,559 | -0.04(-0.49%) |
Jul 27, 2004 | 8.631 | 8.636 | 8.566 | 8.584 | 594,657 | -0.00(-0.05%) |
Jul 26, 2004 | 8.608 | 8.641 | 8.551 | 8.589 | 593,166 | +0.02(+0.27%) |
Jul 23, 2004 | 8.495 | 8.636 | 8.448 | 8.566 | 486,422 | +0.09(+1.11%) |
Jul 22, 2004 | 8.401 | 8.519 | 8.284 | 8.472 | 680,735 | +0.05(+0.56%) |
Jul 21, 2004 | 8.659 | 8.659 | 8.425 | 8.425 | 400,983 | -0.23(-2.71%) |
Jul 20, 2004 | 8.674 | 8.683 | 8.636 | 8.659 | 334,082 | -0.02(-0.27%) |
Jul 19, 2004 | 8.730 | 8.810 | 8.683 | 8.683 | 443,383 | -0.05(-0.54%) |
Jul 16, 2004 | 8.716 | 8.758 | 8.631 | 8.730 | 410,145 | +0.01(+0.16%) |
Jul 15, 2004 | 8.753 | 8.861 | 8.711 | 8.716 | 548,210 | -0.05(-0.59%) |
Jul 14, 2004 | 8.373 | 8.833 | 8.354 | 8.767 | 1,134,132 | +0.40(+4.77%) |
Jul 13, 2004 | 8.354 | 8.425 | 8.354 | 8.368 | 207,096 | +0.01(+0.17%) |
Jul 12, 2004 | 8.326 | 8.415 | 8.326 | 8.354 | 185,151 | +0.03(+0.39%) |
Jul 09, 2004 | 8.260 | 8.336 | 8.176 | 8.322 | 279,538 | +0.08(+1.03%) |
Jul 08, 2004 | 8.312 | 8.467 | 8.237 | 8.237 | 447,431 | -0.08(-0.90%) |
Jul 07, 2004 | 8.167 | 8.312 | 8.167 | 8.312 | 253,331 | +0.15(+1.78%) |
Jul 06, 2004 | 8.167 | 8.256 | 8.096 | 8.167 | 215,193 | -0.04(-0.46%) |
Jul 02, 2004 | 8.326 | 8.326 | 8.167 | 8.204 | 248,004 | -0.13(-1.58%) |
Jul 01, 2004 | 8.467 | 8.472 | 8.265 | 8.336 | 405,245 | -0.13(-1.55%) |
Jun 30, 2004 | 8.566 | 8.570 | 8.397 | 8.467 | 361,567 | -0.12(-1.42%) |
Jun 29, 2004 | 8.425 | 8.589 | 8.425 | 8.589 | 423,568 | +0.12(+1.44%) |
Jun 28, 2004 | 8.533 | 8.542 | 8.397 | 8.467 | 716,529 | -0.05(-0.61%) |
Jun 25, 2004 | 8.519 | 8.627 | 8.397 | 8.519 | 690,962 | -0.02(-0.22%) |
Jun 24, 2004 | 8.542 | 8.603 | 8.505 | 8.537 | 329,607 | -0.00(-0.05%) |
Jun 23, 2004 | 8.519 | 8.561 | 8.336 | 8.542 | 579,530 | +0.05(+0.61%) |
Jun 22, 2004 | 8.486 | 8.636 | 8.448 | 8.490 | 985,840 | +0.00(+0.00%) |
Jun 21, 2004 | 8.448 | 8.551 | 8.415 | 8.490 | 842,875 | +0.04(+0.50%) |
Jun 18, 2004 | 8.251 | 8.448 | 8.167 | 8.448 | 828,174 | +0.20(+2.39%) |
Jun 17, 2004 | 8.115 | 8.265 | 7.955 | 8.251 | 323,429 | +0.14(+1.68%) |
Jun 16, 2004 | 8.101 | 8.162 | 8.002 | 8.115 | 166,401 | +0.02(+0.23%) |
Jun 15, 2004 | 7.829 | 8.143 | 7.829 | 8.096 | 211,358 | +0.25(+3.23%) |
Jun 14, 2004 | 7.951 | 8.016 | 7.829 | 7.843 | 222,224 | -0.10(-1.30%) |
Jun 10, 2004 | 8.096 | 8.120 | 7.880 | 7.946 | 263,771 | -0.16(-2.03%) |
Jun 09, 2004 | 7.979 | 8.157 | 7.951 | 8.110 | 833,288 | +0.13(+1.65%) |
Jun 08, 2004 | 7.955 | 7.984 | 7.890 | 7.979 | 375,842 | +0.00(+0.00%) |
Jun 07, 2004 | 7.838 | 8.045 | 7.791 | 7.979 | 297,222 | +0.23(+2.91%) |
Jun 04, 2004 | 7.721 | 7.791 | 7.650 | 7.754 | 1,173,336 | +0.06(+0.79%) |
Jun 03, 2004 | 8.021 | 8.021 | 7.683 | 7.693 | 246,087 | -0.33(-4.10%) |
Jun 02, 2004 | 7.885 | 8.021 | 7.843 | 8.021 | 167,680 | +0.09(+1.12%) |
Jun 01, 2004 | 7.744 | 7.932 | 7.721 | 7.932 | 222,650 | +0.19(+2.49%) |
May 28, 2004 | 7.923 | 7.923 | 7.740 | 7.740 | 377,760 | -0.18(-2.25%) |
May 27, 2004 | 7.908 | 7.955 | 7.768 | 7.918 | 182,807 | +0.04(+0.48%) |
May 26, 2004 | 7.908 | 7.951 | 7.777 | 7.880 | 243,956 | -0.09(-1.18%) |
May 25, 2004 | 7.894 | 7.979 | 7.716 | 7.974 | 226,272 | +0.08(+1.01%) |
May 24, 2004 | 7.768 | 7.894 | 7.768 | 7.894 | 106,531 | +0.18(+2.31%) |
May 21, 2004 | 7.791 | 7.791 | 7.613 | 7.716 | 347,505 | -0.07(-0.90%) |
May 20, 2004 | 7.580 | 7.833 | 7.580 | 7.786 | 326,198 | +0.16(+2.09%) |
May 19, 2004 | 7.772 | 7.815 | 7.547 | 7.627 | 328,968 | -0.08(-0.98%) |
May 18, 2004 | 7.730 | 7.730 | 7.627 | 7.702 | 208,162 | +0.07(+0.86%) |
May 17, 2004 | 7.632 | 7.725 | 7.514 | 7.636 | 356,666 | +0.01(+0.12%) |
May 14, 2004 | 7.650 | 7.805 | 7.580 | 7.627 | 1,542,573 | -0.07(-0.91%) |
May 13, 2004 | 7.702 | 7.740 | 7.603 | 7.697 | 605,524 | +0.00(+0.00%) |
May 12, 2004 | 7.514 | 7.707 | 7.392 | 7.697 | 443,170 | +0.19(+2.50%) |
May 11, 2004 | 7.434 | 7.547 | 7.369 | 7.510 | 246,300 | +0.17(+2.30%) |
May 10, 2004 | 7.580 | 7.580 | 7.303 | 7.341 | 372,220 | -0.29(-3.75%) |
May 07, 2004 | 7.754 | 7.796 | 7.603 | 7.627 | 501,123 | -0.14(-1.81%) |
May 06, 2004 | 7.772 | 7.815 | 7.627 | 7.768 | 444,874 | +0.00(+0.00%) |
May 05, 2004 | 7.913 | 7.913 | 7.768 | 7.768 | 656,659 | -0.15(-1.84%) |
May 04, 2004 | 7.815 | 7.932 | 7.782 | 7.913 | 815,603 | +0.10(+1.26%) |