Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.084 | 9.244 | 8.994 | 9.141 | 976,757 | +0.07(+0.81%) |
Jul 29, 2004 | 9.157 | 9.157 | 8.934 | 9.068 | 853,489 | -0.01(-0.11%) |
Jul 28, 2004 | 9.030 | 9.148 | 8.870 | 9.077 | 1,813,768 | -0.13(-1.46%) |
Jul 27, 2004 | 9.288 | 9.288 | 9.135 | 9.212 | 850,152 | -0.08(-0.83%) |
Jul 26, 2004 | 9.221 | 9.288 | 9.183 | 9.288 | 804,265 | +0.12(+1.25%) |
Jul 23, 2004 | 9.247 | 9.269 | 9.173 | 9.173 | 528,320 | -0.07(-0.76%) |
Jul 22, 2004 | 9.301 | 9.349 | 9.244 | 9.244 | 767,556 | -0.07(-0.76%) |
Jul 21, 2004 | 9.372 | 9.464 | 9.314 | 9.314 | 1,497,569 | -0.04(-0.38%) |
Jul 20, 2004 | 9.247 | 9.394 | 9.189 | 9.349 | 1,661,717 | +0.13(+1.39%) |
Jul 19, 2004 | 9.199 | 9.263 | 9.151 | 9.221 | 770,059 | +0.04(+0.42%) |
Jul 16, 2004 | 9.301 | 9.301 | 9.183 | 9.183 | 748,367 | -0.09(-0.93%) |
Jul 15, 2004 | 9.253 | 9.333 | 9.205 | 9.269 | 1,213,907 | +0.00(+0.00%) |
Jul 14, 2004 | 9.253 | 9.301 | 9.199 | 9.269 | 762,341 | -0.02(-0.17%) |
Jul 13, 2004 | 9.285 | 9.317 | 9.237 | 9.285 | 1,009,086 | +0.01(+0.07%) |
Jul 12, 2004 | 9.189 | 9.285 | 9.161 | 9.279 | 717,289 | +0.08(+0.83%) |
Jul 09, 2004 | 9.253 | 9.304 | 9.148 | 9.202 | 474,091 | -0.01(-0.07%) |
Jul 08, 2004 | 9.237 | 9.279 | 9.157 | 9.209 | 764,636 | -0.07(-0.72%) |
Jul 07, 2004 | 9.237 | 9.317 | 9.199 | 9.276 | 970,291 | +0.03(+0.35%) |
Jul 06, 2004 | 9.301 | 9.362 | 9.244 | 9.244 | 1,144,660 | -0.01(-0.10%) |
Jul 02, 2004 | 9.324 | 9.352 | 9.205 | 9.253 | 854,323 | -0.06(-0.69%) |
Jul 01, 2004 | 9.189 | 9.317 | 9.173 | 9.317 | 3,354,721 | +0.07(+0.73%) |
Jun 30, 2004 | 9.173 | 9.282 | 9.113 | 9.250 | 1,346,143 | +0.10(+1.08%) |
Jun 29, 2004 | 9.014 | 9.186 | 9.001 | 9.151 | 1,456,062 | +0.11(+1.20%) |
Jun 28, 2004 | 8.934 | 9.100 | 8.894 | 9.042 | 1,984,383 | +0.13(+1.51%) |
Jun 25, 2004 | 9.090 | 9.125 | 8.847 | 8.908 | 2,256,156 | -0.18(-2.00%) |
Jun 24, 2004 | 9.177 | 9.186 | 9.087 | 9.090 | 1,300,882 | -0.04(-0.39%) |
Jun 23, 2004 | 9.109 | 9.189 | 9.010 | 9.125 | 1,083,130 | +0.05(+0.53%) |
Jun 22, 2004 | 9.014 | 9.100 | 8.982 | 9.077 | 1,772,471 | +0.05(+0.53%) |
Jun 21, 2004 | 9.125 | 9.125 | 9.030 | 9.030 | 1,037,035 | -0.07(-0.81%) |
Jun 18, 2004 | 9.084 | 9.177 | 9.061 | 9.103 | 1,860,906 | -0.07(-0.77%) |
Jun 17, 2004 | 9.145 | 9.234 | 9.071 | 9.173 | 1,282,528 | -0.02(-0.17%) |
Jun 16, 2004 | 9.193 | 9.228 | 9.175 | 9.189 | 803,014 | -0.02(-0.24%) |
Jun 15, 2004 | 9.157 | 9.237 | 9.145 | 9.212 | 1,025,563 | +0.11(+1.23%) |
Jun 14, 2004 | 9.145 | 9.186 | 9.077 | 9.100 | 762,550 | -0.08(-0.87%) |
Jun 10, 2004 | 9.148 | 9.225 | 9.148 | 9.180 | 741,693 | +0.02(+0.17%) |
Jun 09, 2004 | 9.199 | 9.221 | 9.161 | 9.164 | 1,661,926 | -0.03(-0.28%) |
Jun 08, 2004 | 9.157 | 9.196 | 9.141 | 9.189 | 1,523,849 | +0.00(+0.00%) |
Jun 07, 2004 | 9.109 | 9.193 | 9.106 | 9.189 | 1,018,889 | +0.11(+1.20%) |
Jun 04, 2004 | 9.093 | 9.173 | 9.081 | 9.081 | 1,137,151 | +0.06(+0.64%) |
Jun 03, 2004 | 9.189 | 9.202 | 9.023 | 9.023 | 1,165,309 | -0.15(-1.64%) |
Jun 02, 2004 | 9.205 | 9.247 | 9.161 | 9.173 | 1,389,318 | +0.02(+0.21%) |
Jun 01, 2004 | 9.221 | 9.228 | 9.125 | 9.154 | 1,437,708 | -0.07(-0.73%) |
May 28, 2004 | 9.189 | 9.292 | 9.173 | 9.221 | 1,676,317 | +0.05(+0.52%) |
May 27, 2004 | 9.157 | 9.247 | 9.141 | 9.173 | 1,279,399 | +0.03(+0.35%) |
May 26, 2004 | 9.100 | 9.173 | 9.077 | 9.141 | 2,343,758 | +0.05(+0.56%) |
May 25, 2004 | 9.014 | 9.109 | 8.969 | 9.090 | 2,739,008 | +0.08(+0.85%) |
May 24, 2004 | 9.093 | 9.157 | 8.950 | 9.014 | 878,935 | -0.03(-0.35%) |
May 21, 2004 | 9.046 | 9.149 | 9.004 | 9.046 | 589,641 | -0.03(-0.28%) |
May 20, 2004 | 9.157 | 9.170 | 8.991 | 9.071 | 928,367 | -0.13(-1.42%) |
May 19, 2004 | 8.930 | 9.266 | 8.930 | 9.202 | 2,039,030 | +0.29(+3.23%) |
May 18, 2004 | 8.918 | 8.946 | 8.815 | 8.914 | 1,139,028 | -0.04(-0.39%) |
May 17, 2004 | 8.886 | 8.982 | 8.710 | 8.950 | 1,739,307 | +0.00(+0.00%) |
May 14, 2004 | 8.902 | 8.975 | 8.822 | 8.950 | 1,472,540 | +0.07(+0.79%) |
May 13, 2004 | 8.966 | 8.985 | 8.796 | 8.879 | 1,893,027 | -0.09(-0.96%) |
May 12, 2004 | 8.950 | 9.084 | 8.918 | 8.966 | 1,812,100 | -0.03(-0.28%) |
May 11, 2004 | 8.950 | 9.046 | 8.854 | 8.991 | 1,655,251 | -0.03(-0.32%) |
May 10, 2004 | 9.148 | 9.148 | 8.953 | 9.020 | 1,503,409 | -0.13(-1.40%) |
May 07, 2004 | 9.161 | 9.282 | 9.141 | 9.148 | 1,031,820 | -0.09(-1.00%) |
May 06, 2004 | 9.317 | 9.317 | 9.093 | 9.240 | 1,752,030 | -0.09(-0.93%) |
May 05, 2004 | 9.269 | 9.349 | 9.250 | 9.327 | 1,729,087 | +0.06(+0.69%) |
May 04, 2004 | 9.256 | 9.349 | 9.205 | 9.263 | 2,088,462 | +0.04(+0.42%) |