Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.541 | 7.589 | 7.426 | 7.558 | 217,324 | +0.02(+0.23%) |
Jul 29, 2004 | 7.374 | 7.602 | 7.374 | 7.541 | 351,588 | +0.15(+2.02%) |
Jul 28, 2004 | 7.361 | 7.448 | 7.220 | 7.391 | 446,710 | -0.01(-0.18%) |
Jul 27, 2004 | 7.295 | 7.448 | 7.290 | 7.404 | 439,200 | +0.10(+1.38%) |
Jul 26, 2004 | 7.404 | 7.558 | 7.242 | 7.303 | 339,299 | -0.07(-1.01%) |
Jul 23, 2004 | 7.383 | 7.422 | 7.299 | 7.378 | 362,283 | -0.04(-0.53%) |
Jul 22, 2004 | 7.457 | 7.470 | 7.273 | 7.418 | 494,499 | -0.04(-0.47%) |
Jul 21, 2004 | 7.492 | 7.545 | 7.383 | 7.453 | 488,810 | -0.04(-0.47%) |
Jul 20, 2004 | 7.404 | 7.554 | 7.391 | 7.488 | 509,973 | +0.05(+0.71%) |
Jul 19, 2004 | 7.620 | 7.620 | 7.387 | 7.435 | 709,775 | -0.08(-1.11%) |
Jul 16, 2004 | 7.615 | 7.642 | 7.479 | 7.519 | 241,446 | -0.03(-0.41%) |
Jul 15, 2004 | 7.580 | 7.708 | 7.492 | 7.549 | 598,041 | -0.02(-0.29%) |
Jul 14, 2004 | 7.558 | 7.730 | 7.418 | 7.571 | 563,451 | -0.10(-1.26%) |
Jul 13, 2004 | 7.778 | 7.782 | 7.585 | 7.668 | 522,262 | -0.13(-1.69%) |
Jul 12, 2004 | 7.910 | 7.910 | 7.369 | 7.800 | 942,802 | -0.09(-1.17%) |
Jul 09, 2004 | 7.818 | 7.998 | 7.818 | 7.892 | 380,033 | +0.12(+1.53%) |
Jul 08, 2004 | 8.068 | 8.081 | 7.725 | 7.774 | 1,051,123 | -0.36(-4.43%) |
Jul 07, 2004 | 7.760 | 8.239 | 7.721 | 8.134 | 1,171,733 | +0.36(+4.57%) |
Jul 06, 2004 | 7.787 | 7.910 | 7.699 | 7.779 | 555,941 | -0.01(-0.10%) |
Jul 02, 2004 | 7.875 | 7.883 | 7.712 | 7.787 | 428,960 | -0.09(-1.12%) |
Jul 01, 2004 | 7.954 | 7.989 | 7.800 | 7.875 | 508,380 | -0.13(-1.65%) |
Jun 30, 2004 | 7.949 | 8.007 | 7.844 | 8.007 | 669,496 | +0.10(+1.22%) |
Jun 29, 2004 | 7.853 | 7.949 | 7.809 | 7.910 | 474,245 | +0.10(+1.29%) |
Jun 28, 2004 | 7.927 | 8.042 | 7.760 | 7.809 | 832,888 | -0.06(-0.73%) |
Jun 25, 2004 | 7.932 | 7.985 | 7.848 | 7.866 | 464,688 | -0.03(-0.33%) |
Jun 24, 2004 | 7.989 | 8.121 | 7.822 | 7.892 | 1,078,204 | -0.01(-0.11%) |
Jun 23, 2004 | 7.321 | 7.976 | 7.225 | 7.901 | 1,131,681 | +0.63(+8.71%) |
Jun 22, 2004 | 7.163 | 7.273 | 6.956 | 7.268 | 707,272 | +0.12(+1.72%) |
Jun 21, 2004 | 7.145 | 7.207 | 7.101 | 7.145 | 599,179 | -0.06(-0.85%) |
Jun 18, 2004 | 7.167 | 7.290 | 7.150 | 7.207 | 579,381 | -0.04(-0.61%) |
Jun 17, 2004 | 7.374 | 7.409 | 7.128 | 7.251 | 944,850 | -0.17(-2.25%) |
Jun 16, 2004 | 7.598 | 7.598 | 7.361 | 7.418 | 810,132 | -0.15(-2.03%) |
Jun 15, 2004 | 7.602 | 7.690 | 7.492 | 7.571 | 366,152 | +0.02(+0.29%) |
Jun 14, 2004 | 7.580 | 7.611 | 7.409 | 7.549 | 545,929 | -0.09(-1.15%) |
Jun 10, 2004 | 7.712 | 7.778 | 7.580 | 7.637 | 297,200 | +0.04(+0.46%) |
Jun 09, 2004 | 7.844 | 7.866 | 7.585 | 7.602 | 593,717 | -0.28(-3.51%) |
Jun 08, 2004 | 7.879 | 7.936 | 7.752 | 7.879 | 382,082 | -0.00(-0.06%) |
Jun 07, 2004 | 7.725 | 7.954 | 7.668 | 7.883 | 703,404 | +0.25(+3.22%) |
Jun 04, 2004 | 7.580 | 7.800 | 7.580 | 7.637 | 365,242 | +0.02(+0.29%) |
Jun 03, 2004 | 7.778 | 7.782 | 7.602 | 7.615 | 465,143 | -0.18(-2.37%) |
Jun 02, 2004 | 7.954 | 7.971 | 7.756 | 7.800 | 738,904 | -0.07(-0.84%) |
Jun 01, 2004 | 7.782 | 8.042 | 7.738 | 7.866 | 587,573 | -0.03(-0.33%) |
May 28, 2004 | 7.800 | 7.910 | 7.694 | 7.892 | 508,835 | +0.04(+0.50%) |
May 27, 2004 | 8.037 | 8.173 | 7.769 | 7.853 | 951,222 | -0.11(-1.38%) |
May 26, 2004 | 7.826 | 8.046 | 7.787 | 7.963 | 823,786 | +0.12(+1.51%) |
May 25, 2004 | 7.651 | 7.910 | 7.479 | 7.844 | 767,577 | +0.20(+2.59%) |
May 24, 2004 | 7.822 | 7.840 | 7.510 | 7.646 | 757,564 | +0.02(+0.29%) |
May 21, 2004 | 7.580 | 7.765 | 7.541 | 7.624 | 700,445 | +0.11(+1.40%) |
May 20, 2004 | 7.721 | 7.787 | 7.484 | 7.519 | 970,565 | -0.23(-2.95%) |
May 19, 2004 | 7.998 | 8.244 | 7.673 | 7.747 | 1,198,131 | -0.07(-0.90%) |
May 18, 2004 | 7.800 | 7.954 | 7.690 | 7.818 | 1,443,673 | +0.22(+2.83%) |
May 17, 2004 | 7.954 | 7.976 | 7.567 | 7.602 | 2,178,709 | -0.53(-6.49%) |
May 14, 2004 | 8.477 | 8.595 | 8.094 | 8.130 | 1,012,437 | -0.30(-3.60%) |
May 13, 2004 | 8.780 | 9.044 | 8.371 | 8.433 | 1,886,515 | -0.31(-3.57%) |
May 12, 2004 | 8.622 | 8.767 | 8.130 | 8.745 | 2,635,888 | +0.12(+1.43%) |
May 11, 2004 | 7.958 | 8.789 | 7.470 | 8.622 | 4,268,441 | +1.55(+21.86%) |
May 10, 2004 | 7.163 | 7.237 | 6.943 | 7.075 | 1,183,794 | -0.25(-3.42%) |
May 07, 2004 | 7.703 | 7.840 | 7.233 | 7.325 | 938,934 | -0.49(-6.24%) |
May 06, 2004 | 7.910 | 7.971 | 7.651 | 7.813 | 1,247,967 | -0.10(-1.22%) |
May 05, 2004 | 7.936 | 7.989 | 7.721 | 7.910 | 604,185 | -0.03(-0.33%) |
May 04, 2004 | 7.646 | 7.971 | 7.598 | 7.936 | 1,257,070 | +0.27(+3.56%) |