Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.326 | 9.533 | 9.303 | 9.430 | 863,118 | +0.25(+2.72%) |
Jul 29, 2004 | 9.283 | 9.296 | 9.150 | 9.180 | 689,714 | +0.04(+0.40%) |
Jul 28, 2004 | 8.883 | 9.196 | 8.733 | 9.143 | 899,719 | +0.23(+2.54%) |
Jul 27, 2004 | 8.883 | 8.983 | 8.866 | 8.916 | 942,020 | +0.05(+0.60%) |
Jul 26, 2004 | 8.983 | 9.050 | 8.836 | 8.863 | 696,314 | -0.08(-0.86%) |
Jul 23, 2004 | 8.980 | 9.166 | 8.903 | 8.940 | 1,004,121 | -0.12(-1.36%) |
Jul 22, 2004 | 8.910 | 9.170 | 8.883 | 9.063 | 897,619 | +0.22(+2.49%) |
Jul 21, 2004 | 8.900 | 8.946 | 8.806 | 8.843 | 674,714 | +0.06(+0.68%) |
Jul 20, 2004 | 8.646 | 8.833 | 8.646 | 8.783 | 675,314 | +0.22(+2.61%) |
Jul 19, 2004 | 8.583 | 8.593 | 8.516 | 8.560 | 454,509 | -0.02(-0.23%) |
Jul 16, 2004 | 8.446 | 8.590 | 8.426 | 8.580 | 430,809 | +0.22(+2.59%) |
Jul 15, 2004 | 8.416 | 8.460 | 8.343 | 8.363 | 377,108 | -0.02(-0.24%) |
Jul 14, 2004 | 8.306 | 8.386 | 8.233 | 8.383 | 389,108 | +0.18(+2.24%) |
Jul 13, 2004 | 8.266 | 8.313 | 8.166 | 8.200 | 508,210 | -0.08(-1.01%) |
Jul 12, 2004 | 8.320 | 8.320 | 8.200 | 8.283 | 433,209 | -0.03(-0.40%) |
Jul 09, 2004 | 8.233 | 8.363 | 8.226 | 8.316 | 531,611 | +0.12(+1.51%) |
Jul 08, 2004 | 8.166 | 8.223 | 8.100 | 8.193 | 503,110 | +0.06(+0.74%) |
Jul 07, 2004 | 8.190 | 8.190 | 8.050 | 8.133 | 699,914 | -0.02(-0.25%) |
Jul 06, 2004 | 8.090 | 8.200 | 8.053 | 8.153 | 437,409 | +0.15(+1.83%) |
Jul 02, 2004 | 8.000 | 8.120 | 7.957 | 8.007 | 466,209 | -0.03(-0.37%) |
Jul 01, 2004 | 8.166 | 8.200 | 7.966 | 8.037 | 899,419 | -0.08(-1.03%) |
Jun 30, 2004 | 7.973 | 8.163 | 7.863 | 8.120 | 435,909 | +0.14(+1.71%) |
Jun 29, 2004 | 8.050 | 8.050 | 7.766 | 7.983 | 818,717 | -0.01(-0.17%) |
Jun 28, 2004 | 8.333 | 8.333 | 7.940 | 7.997 | 720,315 | -0.37(-4.42%) |
Jun 25, 2004 | 8.336 | 8.456 | 8.273 | 8.366 | 717,915 | +0.02(+0.24%) |
Jun 24, 2004 | 8.353 | 8.416 | 8.283 | 8.346 | 486,910 | -0.01(-0.08%) |
Jun 23, 2004 | 8.293 | 8.353 | 8.170 | 8.353 | 643,213 | +0.06(+0.68%) |
Jun 22, 2004 | 8.290 | 8.296 | 8.123 | 8.296 | 475,510 | -0.00(-0.04%) |
Jun 21, 2004 | 8.313 | 8.316 | 8.150 | 8.300 | 588,312 | +0.10(+1.26%) |
Jun 18, 2004 | 8.010 | 8.233 | 8.010 | 8.196 | 701,715 | +0.21(+2.67%) |
Jun 17, 2004 | 7.960 | 8.150 | 7.930 | 7.983 | 812,717 | +0.07(+0.88%) |
Jun 16, 2004 | 7.827 | 7.917 | 7.770 | 7.913 | 555,311 | +0.10(+1.24%) |
Jun 15, 2004 | 7.733 | 7.830 | 7.716 | 7.816 | 374,107 | +0.16(+2.13%) |
Jun 14, 2004 | 7.660 | 7.667 | 7.600 | 7.653 | 593,712 | +0.04(+0.53%) |
Jun 10, 2004 | 7.527 | 7.636 | 7.450 | 7.613 | 339,907 | +0.10(+1.38%) |
Jun 09, 2004 | 7.537 | 7.570 | 7.483 | 7.510 | 424,209 | -0.02(-0.31%) |
Jun 08, 2004 | 7.433 | 7.593 | 7.417 | 7.533 | 378,308 | +0.08(+1.07%) |
Jun 07, 2004 | 7.350 | 7.453 | 7.337 | 7.453 | 553,211 | +0.05(+0.72%) |
Jun 04, 2004 | 7.533 | 7.593 | 7.350 | 7.400 | 993,021 | -0.15(-1.99%) |
Jun 03, 2004 | 7.633 | 7.733 | 7.550 | 7.550 | 572,112 | -0.12(-1.52%) |
Jun 02, 2004 | 7.873 | 7.933 | 7.567 | 7.667 | 708,915 | -0.16(-2.09%) |
Jun 01, 2004 | 7.667 | 7.833 | 7.667 | 7.830 | 727,215 | +0.22(+2.94%) |
May 28, 2004 | 7.603 | 7.650 | 7.573 | 7.606 | 337,507 | +0.04(+0.48%) |
May 27, 2004 | 7.743 | 7.750 | 7.517 | 7.570 | 706,515 | -0.10(-1.26%) |
May 26, 2004 | 7.733 | 7.780 | 7.517 | 7.667 | 696,014 | -0.06(-0.73%) |
May 25, 2004 | 7.783 | 7.783 | 7.667 | 7.723 | 692,114 | +0.11(+1.40%) |
May 24, 2004 | 7.500 | 7.683 | 7.500 | 7.617 | 808,817 | +0.11(+1.47%) |
May 21, 2004 | 7.603 | 7.613 | 7.483 | 7.507 | 543,611 | -0.06(-0.79%) |
May 20, 2004 | 7.493 | 7.650 | 7.470 | 7.567 | 690,314 | +0.11(+1.43%) |
May 19, 2004 | 7.383 | 7.497 | 7.317 | 7.460 | 618,913 | +0.12(+1.59%) |
May 18, 2004 | 7.373 | 7.403 | 7.253 | 7.343 | 581,112 | +0.02(+0.27%) |
May 17, 2004 | 7.250 | 7.347 | 7.233 | 7.323 | 688,814 | +0.10(+1.34%) |
May 14, 2004 | 7.153 | 7.250 | 7.137 | 7.227 | 427,509 | +0.11(+1.59%) |
May 13, 2004 | 7.200 | 7.200 | 7.100 | 7.113 | 647,113 | -0.02(-0.23%) |
May 12, 2004 | 6.907 | 7.143 | 6.907 | 7.130 | 880,818 | +0.30(+4.44%) |
May 11, 2004 | 6.783 | 6.833 | 6.680 | 6.827 | 465,909 | +0.16(+2.40%) |
May 10, 2004 | 6.897 | 6.897 | 6.550 | 6.667 | 1,176,325 | -0.23(-3.34%) |
May 07, 2004 | 6.880 | 6.897 | 6.833 | 6.897 | 655,214 | +0.05(+0.68%) |
May 06, 2004 | 6.867 | 6.867 | 6.767 | 6.850 | 594,012 | -0.02(-0.24%) |
May 05, 2004 | 6.943 | 6.950 | 6.817 | 6.867 | 577,812 | -0.05(-0.72%) |
May 04, 2004 | 6.900 | 6.940 | 6.833 | 6.917 | 666,914 | +0.07(+0.97%) |