Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.213 | 8.319 | 7.869 | 8.319 | 14,030 | +0.11(+1.39%) |
Jul 29, 2004 | 8.508 | 8.508 | 8.205 | 8.205 | 610 | +0.01(+0.11%) |
Jul 28, 2004 | 8.672 | 8.680 | 8.196 | 8.196 | 7,076 | -0.18(-2.15%) |
Jul 27, 2004 | 8.688 | 8.688 | 8.360 | 8.377 | 8,662 | -0.19(-2.20%) |
Jul 26, 2004 | 8.533 | 8.565 | 8.533 | 8.565 | 1,098 | -0.12(-1.42%) |
Jul 23, 2004 | 8.483 | 8.688 | 8.483 | 8.688 | 4,026 | +0.00(+0.00%) |
Jul 22, 2004 | 8.688 | 8.688 | 8.688 | 8.688 | 244 | +0.13(+1.53%) |
Jul 21, 2004 | 8.680 | 8.721 | 8.557 | 8.557 | 6,710 | +0.03(+0.38%) |
Jul 20, 2004 | 8.533 | 8.680 | 8.336 | 8.524 | 7,076 | +0.00(+0.00%) |
Jul 19, 2004 | 8.328 | 8.524 | 8.188 | 8.524 | 6,222 | +0.25(+2.97%) |
Jul 16, 2004 | 8.196 | 8.278 | 8.074 | 8.278 | 1,830 | +0.02(+0.20%) |
Jul 15, 2004 | 8.262 | 8.442 | 8.262 | 8.262 | 1,830 | -0.25(-2.97%) |
Jul 14, 2004 | 8.205 | 8.515 | 8.205 | 8.515 | 610 | -0.01(-0.11%) |
Jul 13, 2004 | 8.606 | 8.606 | 8.196 | 8.524 | 7,076 | -0.16(-1.89%) |
Jul 12, 2004 | 8.688 | 8.688 | 8.688 | 8.688 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 8.237 | 8.688 | 8.237 | 8.688 | 7,808 | +0.30(+3.52%) |
Jul 08, 2004 | 8.508 | 8.787 | 8.393 | 8.393 | 7,320 | -0.24(-2.75%) |
Jul 07, 2004 | 8.451 | 8.811 | 8.451 | 8.631 | 16,104 | +0.19(+2.23%) |
Jul 06, 2004 | 8.442 | 8.606 | 8.442 | 8.442 | 3,416 | +0.07(+0.88%) |
Jul 02, 2004 | 8.606 | 8.606 | 8.246 | 8.369 | 2,684 | +0.16(+2.00%) |
Jul 01, 2004 | 8.705 | 8.705 | 8.196 | 8.205 | 7,076 | -0.16(-1.86%) |
Jun 30, 2004 | 8.516 | 8.516 | 8.360 | 8.360 | 2,928 | -0.12(-1.44%) |
Jun 29, 2004 | 8.557 | 8.655 | 8.196 | 8.483 | 10,004 | +0.02(+0.18%) |
Jun 28, 2004 | 7.869 | 8.606 | 7.869 | 8.467 | 10,736 | +0.68(+8.74%) |
Jun 25, 2004 | 7.516 | 7.819 | 7.516 | 7.787 | 1,952 | -0.04(-0.52%) |
Jun 24, 2004 | 7.828 | 7.828 | 7.828 | 7.828 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 7.828 | 7.828 | 7.828 | 7.828 | 488 | +0.00(+0.00%) |
Jun 22, 2004 | 7.664 | 7.828 | 7.655 | 7.828 | 4,026 | +0.31(+4.14%) |
Jun 21, 2004 | 7.606 | 7.606 | 7.516 | 7.516 | 5,612 | -0.11(-1.40%) |
Jun 18, 2004 | 7.721 | 7.721 | 7.517 | 7.623 | 6,344 | +0.01(+0.12%) |
Jun 17, 2004 | 7.721 | 7.721 | 7.614 | 7.614 | 732 | -0.04(-0.55%) |
Jun 16, 2004 | 7.591 | 7.721 | 7.549 | 7.655 | 1,098 | +0.07(+0.86%) |
Jun 15, 2004 | 7.590 | 7.590 | 7.590 | 7.590 | 1,220 | +0.00(+0.00%) |
Jun 14, 2004 | 7.737 | 7.737 | 7.590 | 7.590 | 1,342 | -0.19(-2.42%) |
Jun 10, 2004 | 7.582 | 7.778 | 7.582 | 7.778 | 2,440 | +0.09(+1.17%) |
Jun 09, 2004 | 7.778 | 7.778 | 7.688 | 7.688 | 488 | -0.01(-0.11%) |
Jun 08, 2004 | 7.582 | 7.893 | 7.582 | 7.696 | 9,516 | +0.08(+1.08%) |
Jun 07, 2004 | 7.623 | 7.623 | 7.615 | 7.615 | 4,880 | +0.06(+0.76%) |
Jun 04, 2004 | 7.746 | 7.746 | 7.549 | 7.557 | 3,660 | -0.07(-0.86%) |
Jun 03, 2004 | 7.623 | 7.623 | 7.623 | 7.623 | 122 | +0.00(+0.00%) |
Jun 02, 2004 | 7.705 | 7.705 | 7.615 | 7.623 | 1,830 | -0.00(-0.01%) |
Jun 01, 2004 | 7.615 | 7.624 | 7.615 | 7.624 | 488 | +0.01(+0.12%) |
May 28, 2004 | 7.639 | 7.664 | 7.615 | 7.615 | 1,098 | +0.00(+0.00%) |
May 27, 2004 | 7.607 | 7.615 | 7.607 | 7.615 | 732 | -0.11(-1.38%) |
May 26, 2004 | 7.606 | 7.721 | 7.606 | 7.721 | 5,124 | -0.10(-1.26%) |
May 25, 2004 | 7.819 | 7.819 | 7.819 | 7.819 | 0 | +0.00(+0.00%) |
May 24, 2004 | 7.787 | 7.819 | 7.787 | 7.819 | 1,586 | +0.12(+1.60%) |
May 21, 2004 | 7.696 | 7.696 | 7.696 | 7.696 | 732 | -0.01(-0.11%) |
May 20, 2004 | 7.705 | 7.705 | 7.705 | 7.705 | 610 | -0.16(-1.98%) |
May 19, 2004 | 7.557 | 7.926 | 7.557 | 7.860 | 4,270 | +0.32(+4.24%) |
May 18, 2004 | 7.877 | 7.877 | 7.516 | 7.541 | 6,588 | -0.25(-3.16%) |
May 17, 2004 | 8.164 | 8.164 | 7.615 | 7.787 | 7,076 | -0.33(-4.01%) |
May 14, 2004 | 7.909 | 8.289 | 7.909 | 8.112 | 8,906 | +0.20(+2.56%) |
May 13, 2004 | 7.541 | 7.910 | 7.533 | 7.910 | 7,564 | +0.04(+0.52%) |
May 12, 2004 | 7.574 | 7.869 | 7.508 | 7.869 | 2,318 | +0.09(+1.16%) |
May 11, 2004 | 7.885 | 7.885 | 7.631 | 7.778 | 6,832 | +0.20(+2.59%) |
May 10, 2004 | 7.475 | 7.598 | 7.475 | 7.582 | 5,734 | +0.00(+0.00%) |
May 07, 2004 | 7.574 | 7.582 | 7.574 | 7.582 | 3,782 | +0.00(+0.00%) |
May 06, 2004 | 7.705 | 7.787 | 7.500 | 7.582 | 6,100 | -0.22(-2.84%) |
May 05, 2004 | 7.869 | 7.877 | 7.803 | 7.803 | 13,908 | -0.07(-0.94%) |
May 04, 2004 | 7.746 | 7.983 | 7.746 | 7.877 | 7,320 | +0.09(+1.16%) |