Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.296 | 8.400 | 8.260 | 8.314 | 238,988 | +0.02(+0.22%) |
Jul 29, 2004 | 8.242 | 8.332 | 8.115 | 8.296 | 87,610 | +0.11(+1.32%) |
Jul 28, 2004 | 8.242 | 8.242 | 8.040 | 8.188 | 80,679 | -0.02(-0.26%) |
Jul 27, 2004 | 7.953 | 8.224 | 7.899 | 8.209 | 86,778 | +0.31(+3.93%) |
Jul 26, 2004 | 7.953 | 8.014 | 7.899 | 7.899 | 87,887 | -0.01(-0.09%) |
Jul 23, 2004 | 8.043 | 8.079 | 7.899 | 7.906 | 90,383 | -0.09(-1.13%) |
Jul 22, 2004 | 8.069 | 8.166 | 7.931 | 7.996 | 169,676 | -0.16(-1.99%) |
Jul 21, 2004 | 8.206 | 8.296 | 8.115 | 8.159 | 144,723 | -0.05(-0.62%) |
Jul 20, 2004 | 8.170 | 8.242 | 8.007 | 8.209 | 95,373 | +0.09(+1.16%) |
Jul 19, 2004 | 7.953 | 8.152 | 7.903 | 8.115 | 82,065 | +0.16(+2.04%) |
Jul 16, 2004 | 8.072 | 8.115 | 7.935 | 7.953 | 62,658 | -0.09(-1.12%) |
Jul 15, 2004 | 8.097 | 8.137 | 8.025 | 8.043 | 36,319 | -0.03(-0.36%) |
Jul 14, 2004 | 8.123 | 8.224 | 8.072 | 8.072 | 66,539 | -0.04(-0.53%) |
Jul 13, 2004 | 7.971 | 8.115 | 7.924 | 8.115 | 87,887 | +0.11(+1.35%) |
Jul 12, 2004 | 7.957 | 8.242 | 7.899 | 8.007 | 98,977 | +0.05(+0.68%) |
Jul 09, 2004 | 8.079 | 8.079 | 7.935 | 7.953 | 48,518 | -0.08(-0.94%) |
Jul 08, 2004 | 8.051 | 8.170 | 7.960 | 8.029 | 127,811 | -0.02(-0.22%) |
Jul 07, 2004 | 8.123 | 8.206 | 8.025 | 8.047 | 78,738 | -0.08(-0.98%) |
Jul 06, 2004 | 8.242 | 8.242 | 8.043 | 8.126 | 82,897 | -0.12(-1.40%) |
Jul 02, 2004 | 8.188 | 8.314 | 8.166 | 8.242 | 46,577 | +0.10(+1.20%) |
Jul 01, 2004 | 8.332 | 8.400 | 8.025 | 8.144 | 89,551 | -0.24(-2.84%) |
Jun 30, 2004 | 8.314 | 8.469 | 8.314 | 8.382 | 101,473 | +0.01(+0.17%) |
Jun 29, 2004 | 8.274 | 8.404 | 8.234 | 8.368 | 187,974 | +0.13(+1.53%) |
Jun 28, 2004 | 8.206 | 8.332 | 8.180 | 8.242 | 141,951 | +0.05(+0.66%) |
Jun 25, 2004 | 8.043 | 8.188 | 7.950 | 8.188 | 247,028 | +0.18(+2.25%) |
Jun 24, 2004 | 8.094 | 8.184 | 8.007 | 8.007 | 85,115 | -0.04(-0.49%) |
Jun 23, 2004 | 7.971 | 8.087 | 7.931 | 8.047 | 135,851 | +0.01(+0.09%) |
Jun 22, 2004 | 7.935 | 8.097 | 7.874 | 8.040 | 158,586 | +0.07(+0.86%) |
Jun 21, 2004 | 7.996 | 8.022 | 7.935 | 7.971 | 109,236 | -0.04(-0.50%) |
Jun 18, 2004 | 8.079 | 8.133 | 8.007 | 8.011 | 128,643 | -0.04(-0.49%) |
Jun 17, 2004 | 7.917 | 8.166 | 7.899 | 8.051 | 111,731 | +0.08(+1.00%) |
Jun 16, 2004 | 7.971 | 8.083 | 7.773 | 7.971 | 144,169 | -0.02(-0.23%) |
Jun 15, 2004 | 8.079 | 8.079 | 7.975 | 7.989 | 242,038 | -0.04(-0.45%) |
Jun 14, 2004 | 8.115 | 8.141 | 8.025 | 8.025 | 153,595 | -0.08(-0.98%) |
Jun 10, 2004 | 8.043 | 8.152 | 8.025 | 8.105 | 204,886 | +0.07(+0.90%) |
Jun 09, 2004 | 8.152 | 8.213 | 8.029 | 8.033 | 81,511 | -0.17(-2.02%) |
Jun 08, 2004 | 8.097 | 8.242 | 8.097 | 8.198 | 70,143 | +0.05(+0.58%) |
Jun 07, 2004 | 8.108 | 8.206 | 8.061 | 8.152 | 180,766 | +0.04(+0.53%) |
Jun 04, 2004 | 8.043 | 8.202 | 8.036 | 8.108 | 121,434 | +0.02(+0.22%) |
Jun 03, 2004 | 8.368 | 8.404 | 8.090 | 8.090 | 103,691 | -0.31(-3.73%) |
Jun 02, 2004 | 8.476 | 8.505 | 8.368 | 8.404 | 57,944 | -0.01(-0.17%) |
Jun 01, 2004 | 8.368 | 8.494 | 8.332 | 8.418 | 64,321 | -0.02(-0.26%) |
May 28, 2004 | 8.440 | 8.552 | 8.404 | 8.440 | 51,291 | +0.06(+0.69%) |
May 27, 2004 | 8.328 | 8.440 | 8.278 | 8.382 | 79,015 | +0.11(+1.31%) |
May 26, 2004 | 8.386 | 8.393 | 8.242 | 8.274 | 77,906 | -0.08(-0.95%) |
May 25, 2004 | 8.332 | 8.404 | 8.281 | 8.354 | 97,591 | +0.02(+0.26%) |
May 24, 2004 | 8.314 | 8.436 | 8.206 | 8.332 | 65,153 | +0.07(+0.87%) |
May 21, 2004 | 8.260 | 8.296 | 8.155 | 8.260 | 71,807 | +0.03(+0.39%) |
May 20, 2004 | 8.061 | 8.231 | 8.043 | 8.227 | 105,354 | +0.13(+1.56%) |
May 19, 2004 | 8.188 | 8.278 | 8.025 | 8.101 | 104,522 | -0.09(-1.06%) |
May 18, 2004 | 8.170 | 8.231 | 8.097 | 8.188 | 49,350 | +0.10(+1.29%) |
May 17, 2004 | 8.043 | 8.184 | 8.025 | 8.083 | 145,278 | +0.01(+0.18%) |
May 14, 2004 | 8.043 | 8.188 | 8.025 | 8.069 | 88,996 | -0.03(-0.40%) |
May 13, 2004 | 8.242 | 8.296 | 8.097 | 8.101 | 166,072 | -0.14(-1.71%) |
May 12, 2004 | 8.206 | 8.242 | 7.942 | 8.242 | 130,861 | +0.04(+0.44%) |
May 11, 2004 | 7.791 | 8.278 | 7.755 | 8.206 | 171,616 | +0.40(+5.13%) |
May 10, 2004 | 7.553 | 7.921 | 7.510 | 7.805 | 163,854 | +0.10(+1.26%) |
May 07, 2004 | 8.224 | 8.224 | 7.665 | 7.708 | 154,150 | -0.54(-6.60%) |
May 06, 2004 | 8.458 | 8.458 | 8.253 | 8.253 | 147,773 | -0.34(-3.91%) |
May 05, 2004 | 8.422 | 8.656 | 8.415 | 8.588 | 72,916 | +0.13(+1.54%) |
May 04, 2004 | 8.440 | 8.602 | 8.404 | 8.458 | 65,985 | +0.00(+0.04%) |