Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.884 | 8.147 | 7.840 | 7.893 | 101,713 | +0.01(+0.11%) |
Jul 29, 2004 | 7.980 | 8.015 | 7.796 | 7.884 | 222,719 | -0.05(-0.66%) |
Jul 28, 2004 | 7.989 | 8.015 | 7.805 | 7.936 | 118,608 | -0.05(-0.66%) |
Jul 27, 2004 | 7.972 | 8.024 | 7.945 | 7.989 | 68,151 | +0.01(+0.11%) |
Jul 26, 2004 | 8.252 | 8.252 | 7.884 | 7.980 | 109,019 | -0.21(-2.57%) |
Jul 23, 2004 | 8.348 | 8.348 | 8.191 | 8.191 | 51,027 | -0.12(-1.48%) |
Jul 22, 2004 | 8.208 | 8.339 | 8.147 | 8.313 | 64,726 | +0.07(+0.85%) |
Jul 21, 2004 | 8.541 | 8.620 | 8.243 | 8.243 | 118,380 | -0.21(-2.49%) |
Jul 20, 2004 | 8.322 | 8.453 | 8.191 | 8.453 | 101,028 | +0.22(+2.66%) |
Jul 19, 2004 | 8.322 | 8.366 | 8.164 | 8.234 | 73,630 | -0.09(-1.05%) |
Jul 16, 2004 | 8.497 | 8.497 | 8.120 | 8.322 | 99,201 | -0.09(-1.04%) |
Jul 15, 2004 | 8.725 | 8.725 | 8.366 | 8.410 | 137,330 | -0.32(-3.61%) |
Jul 14, 2004 | 8.777 | 8.777 | 8.418 | 8.725 | 148,631 | +0.00(+0.00%) |
Jul 13, 2004 | 8.576 | 8.865 | 8.497 | 8.725 | 193,381 | +0.21(+2.47%) |
Jul 12, 2004 | 8.366 | 8.515 | 8.191 | 8.515 | 122,033 | +0.20(+2.42%) |
Jul 09, 2004 | 8.278 | 8.392 | 8.252 | 8.313 | 98,973 | +0.08(+0.96%) |
Jul 08, 2004 | 8.287 | 8.410 | 8.112 | 8.234 | 211,874 | -0.18(-2.19%) |
Jul 07, 2004 | 8.558 | 8.567 | 8.366 | 8.418 | 91,895 | -0.06(-0.72%) |
Jul 06, 2004 | 8.672 | 8.760 | 8.331 | 8.480 | 174,202 | -0.11(-1.33%) |
Jul 02, 2004 | 8.734 | 8.804 | 8.453 | 8.593 | 129,110 | -0.10(-1.11%) |
Jul 01, 2004 | 8.804 | 8.953 | 8.690 | 8.690 | 213,472 | -0.03(-0.30%) |
Jun 30, 2004 | 8.821 | 8.900 | 8.672 | 8.716 | 228,198 | -0.02(-0.20%) |
Jun 29, 2004 | 9.023 | 9.093 | 8.725 | 8.734 | 159,134 | -0.23(-2.54%) |
Jun 28, 2004 | 8.856 | 9.005 | 8.812 | 8.961 | 354,569 | +0.25(+2.81%) |
Jun 25, 2004 | 9.242 | 9.242 | 8.716 | 8.716 | 1,256,634 | -0.53(-5.69%) |
Jun 24, 2004 | 9.592 | 9.592 | 9.172 | 9.242 | 1,131,404 | -0.54(-5.55%) |
Jun 23, 2004 | 9.706 | 9.829 | 9.706 | 9.785 | 290,756 | +0.09(+0.90%) |
Jun 22, 2004 | 9.680 | 9.741 | 9.680 | 9.697 | 106,279 | +0.04(+0.45%) |
Jun 21, 2004 | 9.767 | 9.811 | 9.636 | 9.653 | 218,723 | -0.16(-1.61%) |
Jun 18, 2004 | 9.811 | 10.01 | 9.767 | 9.811 | 142,923 | +0.03(+0.27%) |
Jun 17, 2004 | 9.916 | 9.916 | 9.723 | 9.785 | 678,317 | -0.04(-0.45%) |
Jun 16, 2004 | 9.767 | 9.943 | 9.662 | 9.829 | 211,075 | +0.11(+1.08%) |
Jun 15, 2004 | 9.461 | 9.794 | 9.461 | 9.723 | 269,066 | +0.18(+1.83%) |
Jun 14, 2004 | 9.461 | 9.548 | 9.461 | 9.548 | 88,128 | -0.08(-0.82%) |
Jun 10, 2004 | 9.618 | 9.662 | 9.505 | 9.627 | 554,001 | +0.02(+0.18%) |
Jun 09, 2004 | 9.636 | 9.671 | 9.601 | 9.610 | 77,055 | -0.03(-0.27%) |
Jun 08, 2004 | 9.671 | 9.715 | 9.469 | 9.636 | 309,021 | -0.04(-0.36%) |
Jun 07, 2004 | 9.618 | 9.697 | 9.618 | 9.671 | 135,960 | +0.05(+0.55%) |
Jun 04, 2004 | 9.548 | 9.723 | 9.513 | 9.618 | 176,828 | +0.03(+0.27%) |
Jun 03, 2004 | 9.776 | 9.829 | 9.592 | 9.592 | 131,165 | -0.15(-1.53%) |
Jun 02, 2004 | 9.794 | 9.907 | 9.636 | 9.741 | 137,216 | -0.01(-0.09%) |
Jun 01, 2004 | 9.329 | 9.750 | 9.329 | 9.750 | 327,058 | +0.45(+4.80%) |
May 28, 2004 | 8.979 | 9.505 | 8.961 | 9.303 | 261,989 | +0.41(+4.63%) |
May 27, 2004 | 8.742 | 9.067 | 8.716 | 8.891 | 571,238 | +0.18(+2.01%) |
May 26, 2004 | 8.716 | 8.839 | 8.690 | 8.716 | 249,888 | -0.04(-0.50%) |
May 25, 2004 | 8.804 | 8.804 | 8.725 | 8.760 | 131,964 | +0.00(+0.00%) |
May 24, 2004 | 8.760 | 8.804 | 8.725 | 8.760 | 118,037 | -0.09(-0.99%) |
May 21, 2004 | 8.821 | 8.953 | 8.655 | 8.848 | 296,578 | +0.04(+0.50%) |
May 20, 2004 | 8.716 | 8.830 | 8.690 | 8.804 | 544,754 | +0.13(+1.52%) |
May 19, 2004 | 8.699 | 8.716 | 8.672 | 8.672 | 194,979 | +0.00(+0.00%) |
May 18, 2004 | 8.883 | 9.014 | 8.541 | 8.672 | 617,243 | -0.23(-2.56%) |
May 17, 2004 | 9.811 | 9.811 | 8.865 | 8.900 | 527,174 | -0.91(-9.29%) |
May 14, 2004 | 10.03 | 10.03 | 9.785 | 9.811 | 55,251 | -0.18(-1.75%) |
May 13, 2004 | 10.05 | 10.07 | 9.916 | 9.986 | 39,612 | -0.04(-0.35%) |
May 12, 2004 | 10.14 | 10.23 | 9.969 | 10.02 | 83,220 | -0.11(-1.04%) |
May 11, 2004 | 9.680 | 10.13 | 9.636 | 10.13 | 112,786 | +0.49(+5.09%) |
May 10, 2004 | 9.785 | 9.811 | 9.592 | 9.636 | 209,020 | -0.24(-2.40%) |
May 07, 2004 | 9.951 | 10.05 | 9.872 | 9.872 | 162,444 | -0.08(-0.79%) |
May 06, 2004 | 9.899 | 10.03 | 9.636 | 9.951 | 214,271 | +0.10(+0.98%) |
May 05, 2004 | 9.723 | 9.872 | 9.706 | 9.855 | 150,115 | +0.14(+1.44%) |
May 04, 2004 | 10.07 | 10.07 | 9.697 | 9.715 | 446,922 | -0.36(-3.57%) |