Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.609 | 9.637 | 9.511 | 9.609 | 37,042 | -0.03(-0.33%) |
Jul 29, 2004 | 9.519 | 9.755 | 9.519 | 9.641 | 68,249 | +0.09(+0.99%) |
Jul 28, 2004 | 9.479 | 9.546 | 9.404 | 9.546 | 49,474 | +0.03(+0.29%) |
Jul 27, 2004 | 9.538 | 9.538 | 9.487 | 9.519 | 69,010 | -0.07(-0.70%) |
Jul 26, 2004 | 9.696 | 9.696 | 9.523 | 9.586 | 52,518 | -0.04(-0.45%) |
Jul 23, 2004 | 9.716 | 9.727 | 9.613 | 9.629 | 46,429 | -0.26(-2.59%) |
Jul 22, 2004 | 9.968 | 9.980 | 9.676 | 9.885 | 144,363 | -0.09(-0.91%) |
Jul 21, 2004 | 9.968 | 10.09 | 9.968 | 9.976 | 44,146 | +0.04(+0.36%) |
Jul 20, 2004 | 9.932 | 10.02 | 9.913 | 9.940 | 100,724 | +0.08(+0.80%) |
Jul 19, 2004 | 9.830 | 9.889 | 9.755 | 9.861 | 35,012 | +0.03(+0.32%) |
Jul 16, 2004 | 9.854 | 9.913 | 9.763 | 9.830 | 54,041 | +0.16(+1.63%) |
Jul 15, 2004 | 9.641 | 9.676 | 9.590 | 9.672 | 22,834 | -0.13(-1.33%) |
Jul 14, 2004 | 9.597 | 9.814 | 9.590 | 9.802 | 64,950 | -0.06(-0.60%) |
Jul 13, 2004 | 9.747 | 9.881 | 9.696 | 9.861 | 87,531 | -0.07(-0.75%) |
Jul 12, 2004 | 9.897 | 9.952 | 9.854 | 9.936 | 65,712 | +0.12(+1.20%) |
Jul 09, 2004 | 9.854 | 9.854 | 9.735 | 9.818 | 47,698 | -0.11(-1.15%) |
Jul 08, 2004 | 9.854 | 9.952 | 9.838 | 9.932 | 39,072 | -0.18(-1.79%) |
Jul 07, 2004 | 9.952 | 10.15 | 9.952 | 10.11 | 214,135 | +0.22(+2.23%) |
Jul 06, 2004 | 9.960 | 9.960 | 9.861 | 9.893 | 55,817 | -0.26(-2.52%) |
Jul 02, 2004 | 10.07 | 10.17 | 10.05 | 10.15 | 98,948 | +0.23(+2.34%) |
Jul 01, 2004 | 9.968 | 9.992 | 9.889 | 9.917 | 26,386 | +0.05(+0.48%) |
Jun 30, 2004 | 9.775 | 9.877 | 9.657 | 9.869 | 145,124 | +0.16(+1.66%) |
Jun 29, 2004 | 9.696 | 9.798 | 9.696 | 9.708 | 39,072 | -0.02(-0.16%) |
Jun 28, 2004 | 9.743 | 9.814 | 9.708 | 9.724 | 56,324 | -0.04(-0.36%) |
Jun 25, 2004 | 9.735 | 9.787 | 9.704 | 9.759 | 85,501 | -0.06(-0.56%) |
Jun 24, 2004 | 9.814 | 9.850 | 9.755 | 9.814 | 169,227 | +0.17(+1.80%) |
Jun 23, 2004 | 9.657 | 9.657 | 9.613 | 9.641 | 287,458 | -0.03(-0.29%) |
Jun 22, 2004 | 9.696 | 9.720 | 9.578 | 9.668 | 171,511 | -0.24(-2.47%) |
Jun 21, 2004 | 9.972 | 10.01 | 9.905 | 9.913 | 84,233 | -0.02(-0.20%) |
Jun 18, 2004 | 9.932 | 10.01 | 9.893 | 9.932 | 119,753 | +0.01(+0.08%) |
Jun 17, 2004 | 9.960 | 9.964 | 9.873 | 9.925 | 505,145 | -0.10(-1.02%) |
Jun 16, 2004 | 9.940 | 10.03 | 9.940 | 10.03 | 442,224 | +0.11(+1.07%) |
Jun 15, 2004 | 9.814 | 9.932 | 9.794 | 9.921 | 27,654 | +0.20(+2.07%) |
Jun 14, 2004 | 9.771 | 9.771 | 9.641 | 9.720 | 50,235 | -0.27(-2.72%) |
Jun 10, 2004 | 9.830 | 9.992 | 9.830 | 9.992 | 42,624 | +0.20(+2.05%) |
Jun 09, 2004 | 9.854 | 9.905 | 9.724 | 9.791 | 71,547 | -0.31(-3.04%) |
Jun 08, 2004 | 10.05 | 10.13 | 10.04 | 10.10 | 436,896 | -0.07(-0.66%) |
Jun 07, 2004 | 10.10 | 10.18 | 10.03 | 10.16 | 54,802 | +0.16(+1.62%) |
Jun 04, 2004 | 10.02 | 10.11 | 9.944 | 10.00 | 54,041 | +0.00(+0.00%) |
Jun 03, 2004 | 9.972 | 10.02 | 9.913 | 10.00 | 51,757 | -0.00(-0.04%) |
Jun 02, 2004 | 10.03 | 10.05 | 9.932 | 10.01 | 45,668 | -0.08(-0.82%) |
Jun 01, 2004 | 9.830 | 10.09 | 9.727 | 10.09 | 266,907 | +0.34(+3.43%) |
May 28, 2004 | 9.755 | 9.755 | 9.660 | 9.755 | 119,499 | +0.14(+1.48%) |
May 27, 2004 | 9.613 | 9.696 | 9.582 | 9.613 | 210,329 | +0.06(+0.58%) |
May 26, 2004 | 9.463 | 9.593 | 9.459 | 9.558 | 67,488 | +0.12(+1.25%) |
May 25, 2004 | 9.270 | 9.538 | 9.270 | 9.440 | 138,020 | +0.00(+0.00%) |
May 24, 2004 | 9.282 | 9.558 | 9.164 | 9.440 | 120,006 | +0.15(+1.57%) |
May 21, 2004 | 9.322 | 9.325 | 9.223 | 9.294 | 31,714 | +0.11(+1.25%) |
May 20, 2004 | 9.219 | 9.278 | 9.105 | 9.180 | 39,579 | -0.02(-0.26%) |
May 19, 2004 | 9.353 | 9.353 | 9.124 | 9.203 | 67,741 | -0.15(-1.60%) |
May 18, 2004 | 9.353 | 9.459 | 9.341 | 9.353 | 47,444 | -0.01(-0.08%) |
May 17, 2004 | 9.199 | 9.361 | 9.199 | 9.361 | 70,025 | +0.18(+1.98%) |
May 14, 2004 | 9.168 | 9.203 | 9.065 | 9.180 | 51,504 | +0.01(+0.09%) |
May 13, 2004 | 9.148 | 9.172 | 9.065 | 9.172 | 43,892 | -0.06(-0.68%) |
May 12, 2004 | 9.254 | 9.262 | 9.144 | 9.235 | 51,757 | +0.14(+1.52%) |
May 11, 2004 | 8.983 | 9.144 | 8.983 | 9.097 | 59,876 | +0.18(+2.03%) |
May 10, 2004 | 8.986 | 9.026 | 8.770 | 8.916 | 91,844 | -0.06(-0.62%) |
May 07, 2004 | 9.120 | 9.164 | 8.955 | 8.971 | 112,141 | -0.31(-3.31%) |
May 06, 2004 | 9.223 | 9.341 | 9.164 | 9.278 | 63,682 | +0.05(+0.56%) |
May 05, 2004 | 9.270 | 9.302 | 9.215 | 9.227 | 43,892 | -0.10(-1.06%) |
May 04, 2004 | 9.223 | 9.341 | 9.184 | 9.325 | 299,636 | +0.18(+1.98%) |