Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.330 | 9.537 | 9.307 | 9.434 | 862,770 | +0.25(+2.72%) |
Jul 29, 2004 | 9.287 | 9.300 | 9.153 | 9.184 | 689,436 | +0.04(+0.40%) |
Jul 28, 2004 | 8.887 | 9.200 | 8.737 | 9.147 | 899,356 | +0.23(+2.54%) |
Jul 27, 2004 | 8.887 | 8.987 | 8.870 | 8.920 | 941,640 | +0.05(+0.60%) |
Jul 26, 2004 | 8.987 | 9.053 | 8.840 | 8.867 | 696,034 | -0.08(-0.86%) |
Jul 23, 2004 | 8.983 | 9.170 | 8.907 | 8.943 | 1,003,716 | -0.12(-1.36%) |
Jul 22, 2004 | 8.913 | 9.174 | 8.887 | 9.067 | 897,257 | +0.22(+2.49%) |
Jul 21, 2004 | 8.903 | 8.950 | 8.810 | 8.847 | 674,442 | +0.06(+0.68%) |
Jul 20, 2004 | 8.650 | 8.837 | 8.650 | 8.787 | 675,042 | +0.22(+2.61%) |
Jul 19, 2004 | 8.587 | 8.597 | 8.520 | 8.563 | 454,326 | -0.02(-0.23%) |
Jul 16, 2004 | 8.450 | 8.593 | 8.430 | 8.583 | 430,635 | +0.22(+2.59%) |
Jul 15, 2004 | 8.420 | 8.463 | 8.347 | 8.367 | 376,955 | -0.02(-0.24%) |
Jul 14, 2004 | 8.310 | 8.390 | 8.236 | 8.387 | 388,951 | +0.18(+2.24%) |
Jul 13, 2004 | 8.270 | 8.317 | 8.170 | 8.203 | 508,005 | -0.08(-1.01%) |
Jul 12, 2004 | 8.323 | 8.323 | 8.203 | 8.287 | 433,034 | -0.03(-0.40%) |
Jul 09, 2004 | 8.236 | 8.367 | 8.230 | 8.320 | 531,397 | +0.12(+1.51%) |
Jul 08, 2004 | 8.170 | 8.226 | 8.103 | 8.196 | 502,907 | +0.06(+0.74%) |
Jul 07, 2004 | 8.193 | 8.193 | 8.053 | 8.136 | 699,632 | -0.02(-0.25%) |
Jul 06, 2004 | 8.093 | 8.203 | 8.056 | 8.156 | 437,232 | +0.15(+1.83%) |
Jul 02, 2004 | 8.003 | 8.123 | 7.960 | 8.010 | 466,021 | -0.03(-0.37%) |
Jul 01, 2004 | 8.170 | 8.203 | 7.970 | 8.040 | 899,056 | -0.08(-1.03%) |
Jun 30, 2004 | 7.976 | 8.166 | 7.866 | 8.123 | 435,733 | +0.14(+1.71%) |
Jun 29, 2004 | 8.053 | 8.053 | 7.770 | 7.986 | 818,387 | -0.01(-0.17%) |
Jun 28, 2004 | 8.337 | 8.337 | 7.943 | 8.000 | 720,024 | -0.37(-4.42%) |
Jun 25, 2004 | 8.340 | 8.460 | 8.276 | 8.370 | 717,625 | +0.02(+0.24%) |
Jun 24, 2004 | 8.357 | 8.420 | 8.287 | 8.350 | 486,714 | -0.01(-0.08%) |
Jun 23, 2004 | 8.296 | 8.357 | 8.173 | 8.357 | 642,954 | +0.06(+0.68%) |
Jun 22, 2004 | 8.293 | 8.300 | 8.126 | 8.300 | 475,318 | -0.00(-0.04%) |
Jun 21, 2004 | 8.317 | 8.320 | 8.153 | 8.303 | 588,075 | +0.10(+1.26%) |
Jun 18, 2004 | 8.013 | 8.236 | 8.013 | 8.200 | 701,432 | +0.21(+2.67%) |
Jun 17, 2004 | 7.963 | 8.153 | 7.933 | 7.986 | 812,389 | +0.07(+0.88%) |
Jun 16, 2004 | 7.830 | 7.920 | 7.773 | 7.916 | 555,087 | +0.10(+1.24%) |
Jun 15, 2004 | 7.736 | 7.833 | 7.720 | 7.820 | 373,957 | +0.16(+2.13%) |
Jun 14, 2004 | 7.663 | 7.670 | 7.603 | 7.656 | 593,473 | +0.04(+0.53%) |
Jun 10, 2004 | 7.530 | 7.640 | 7.453 | 7.616 | 339,770 | +0.10(+1.38%) |
Jun 09, 2004 | 7.540 | 7.573 | 7.486 | 7.513 | 424,038 | -0.02(-0.31%) |
Jun 08, 2004 | 7.436 | 7.596 | 7.420 | 7.536 | 378,155 | +0.08(+1.07%) |
Jun 07, 2004 | 7.353 | 7.456 | 7.339 | 7.456 | 552,988 | +0.05(+0.72%) |
Jun 04, 2004 | 7.536 | 7.596 | 7.353 | 7.403 | 992,620 | -0.15(-1.99%) |
Jun 03, 2004 | 7.636 | 7.736 | 7.553 | 7.553 | 571,881 | -0.12(-1.52%) |
Jun 02, 2004 | 7.876 | 7.936 | 7.570 | 7.670 | 708,629 | -0.16(-2.09%) |
Jun 01, 2004 | 7.670 | 7.836 | 7.670 | 7.833 | 726,922 | +0.22(+2.94%) |
May 28, 2004 | 7.606 | 7.653 | 7.576 | 7.610 | 337,371 | +0.04(+0.48%) |
May 27, 2004 | 7.746 | 7.753 | 7.520 | 7.573 | 706,230 | -0.10(-1.26%) |
May 26, 2004 | 7.736 | 7.783 | 7.520 | 7.670 | 695,734 | -0.06(-0.73%) |
May 25, 2004 | 7.786 | 7.786 | 7.670 | 7.726 | 691,835 | +0.11(+1.40%) |
May 24, 2004 | 7.503 | 7.686 | 7.503 | 7.620 | 808,491 | +0.11(+1.47%) |
May 21, 2004 | 7.606 | 7.616 | 7.486 | 7.510 | 543,392 | -0.06(-0.79%) |
May 20, 2004 | 7.496 | 7.653 | 7.473 | 7.570 | 690,036 | +0.11(+1.43%) |
May 19, 2004 | 7.386 | 7.500 | 7.319 | 7.463 | 618,663 | +0.12(+1.59%) |
May 18, 2004 | 7.376 | 7.406 | 7.256 | 7.346 | 580,878 | +0.02(+0.27%) |
May 17, 2004 | 7.253 | 7.349 | 7.236 | 7.326 | 688,536 | +0.10(+1.34%) |
May 14, 2004 | 7.156 | 7.253 | 7.139 | 7.229 | 427,336 | +0.11(+1.59%) |
May 13, 2004 | 7.203 | 7.203 | 7.103 | 7.116 | 646,852 | -0.02(-0.23%) |
May 12, 2004 | 6.909 | 7.146 | 6.909 | 7.133 | 880,463 | +0.30(+4.44%) |
May 11, 2004 | 6.786 | 6.836 | 6.683 | 6.829 | 465,722 | +0.16(+2.40%) |
May 10, 2004 | 6.899 | 6.899 | 6.553 | 6.669 | 1,175,850 | -0.23(-3.33%) |
May 07, 2004 | 6.883 | 6.899 | 6.836 | 6.899 | 654,949 | +0.05(+0.68%) |
May 06, 2004 | 6.869 | 6.869 | 6.769 | 6.853 | 593,773 | -0.02(-0.24%) |
May 05, 2004 | 6.946 | 6.953 | 6.819 | 6.869 | 577,579 | -0.05(-0.72%) |
May 04, 2004 | 6.903 | 6.943 | 6.836 | 6.919 | 666,645 | +0.07(+0.97%) |