Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.603 | 9.630 | 9.504 | 9.603 | 37,067 | -0.03(-0.33%) |
Jul 29, 2004 | 9.512 | 9.748 | 9.512 | 9.634 | 68,295 | +0.09(+0.99%) |
Jul 28, 2004 | 9.473 | 9.540 | 9.398 | 9.540 | 49,507 | +0.03(+0.29%) |
Jul 27, 2004 | 9.532 | 9.532 | 9.481 | 9.512 | 69,057 | -0.07(-0.70%) |
Jul 26, 2004 | 9.689 | 9.689 | 9.516 | 9.579 | 52,554 | -0.04(-0.45%) |
Jul 23, 2004 | 9.709 | 9.721 | 9.607 | 9.622 | 46,461 | -0.26(-2.59%) |
Jul 22, 2004 | 9.961 | 9.973 | 9.670 | 9.878 | 144,461 | -0.09(-0.91%) |
Jul 21, 2004 | 9.961 | 10.08 | 9.961 | 9.969 | 44,176 | +0.04(+0.36%) |
Jul 20, 2004 | 9.926 | 10.01 | 9.906 | 9.934 | 100,793 | +0.08(+0.80%) |
Jul 19, 2004 | 9.823 | 9.882 | 9.748 | 9.855 | 35,036 | +0.03(+0.32%) |
Jul 16, 2004 | 9.847 | 9.906 | 9.756 | 9.823 | 54,077 | +0.16(+1.63%) |
Jul 15, 2004 | 9.634 | 9.670 | 9.583 | 9.666 | 22,849 | -0.13(-1.33%) |
Jul 14, 2004 | 9.591 | 9.808 | 9.583 | 9.796 | 64,995 | -0.06(-0.60%) |
Jul 13, 2004 | 9.741 | 9.874 | 9.689 | 9.855 | 87,590 | -0.07(-0.75%) |
Jul 12, 2004 | 9.890 | 9.945 | 9.847 | 9.930 | 65,756 | +0.12(+1.20%) |
Jul 09, 2004 | 9.847 | 9.847 | 9.729 | 9.811 | 47,730 | -0.11(-1.15%) |
Jul 08, 2004 | 9.847 | 9.945 | 9.831 | 9.926 | 39,098 | -0.18(-1.79%) |
Jul 07, 2004 | 9.945 | 10.14 | 9.945 | 10.11 | 214,280 | +0.22(+2.23%) |
Jul 06, 2004 | 9.953 | 9.953 | 9.855 | 9.886 | 55,855 | -0.26(-2.52%) |
Jul 02, 2004 | 10.06 | 10.16 | 10.05 | 10.14 | 99,015 | +0.23(+2.34%) |
Jul 01, 2004 | 9.961 | 9.985 | 9.882 | 9.910 | 26,404 | +0.05(+0.48%) |
Jun 30, 2004 | 9.768 | 9.871 | 9.650 | 9.863 | 145,223 | +0.16(+1.66%) |
Jun 29, 2004 | 9.689 | 9.792 | 9.689 | 9.701 | 39,098 | -0.02(-0.16%) |
Jun 28, 2004 | 9.737 | 9.808 | 9.701 | 9.717 | 56,362 | -0.04(-0.36%) |
Jun 25, 2004 | 9.729 | 9.780 | 9.697 | 9.752 | 85,559 | -0.06(-0.56%) |
Jun 24, 2004 | 9.808 | 9.843 | 9.748 | 9.808 | 169,342 | +0.17(+1.80%) |
Jun 23, 2004 | 9.650 | 9.650 | 9.607 | 9.634 | 287,653 | -0.03(-0.29%) |
Jun 22, 2004 | 9.689 | 9.713 | 9.571 | 9.662 | 171,627 | -0.24(-2.47%) |
Jun 21, 2004 | 9.965 | 10.00 | 9.898 | 9.906 | 84,290 | -0.02(-0.20%) |
Jun 18, 2004 | 9.926 | 10.00 | 9.886 | 9.926 | 119,834 | +0.01(+0.08%) |
Jun 17, 2004 | 9.953 | 9.957 | 9.867 | 9.918 | 505,488 | -0.10(-1.02%) |
Jun 16, 2004 | 9.934 | 10.02 | 9.934 | 10.02 | 442,524 | +0.11(+1.07%) |
Jun 15, 2004 | 9.808 | 9.926 | 9.788 | 9.914 | 27,673 | +0.20(+2.07%) |
Jun 14, 2004 | 9.764 | 9.764 | 9.634 | 9.713 | 50,269 | -0.27(-2.72%) |
Jun 10, 2004 | 9.823 | 9.985 | 9.823 | 9.985 | 42,652 | +0.20(+2.05%) |
Jun 09, 2004 | 9.847 | 9.898 | 9.717 | 9.784 | 71,596 | -0.31(-3.04%) |
Jun 08, 2004 | 10.04 | 10.12 | 10.03 | 10.09 | 437,193 | -0.07(-0.66%) |
Jun 07, 2004 | 10.10 | 10.17 | 10.02 | 10.16 | 54,839 | +0.16(+1.62%) |
Jun 04, 2004 | 10.01 | 10.10 | 9.938 | 9.997 | 54,077 | +0.00(+0.00%) |
Jun 03, 2004 | 9.965 | 10.01 | 9.906 | 9.997 | 51,792 | -0.00(-0.04%) |
Jun 02, 2004 | 10.02 | 10.04 | 9.926 | 10.00 | 45,699 | -0.08(-0.82%) |
Jun 01, 2004 | 9.823 | 10.08 | 9.721 | 10.08 | 267,088 | +0.33(+3.43%) |
May 28, 2004 | 9.748 | 9.748 | 9.654 | 9.748 | 119,580 | +0.14(+1.48%) |
May 27, 2004 | 9.607 | 9.689 | 9.575 | 9.607 | 210,472 | +0.06(+0.58%) |
May 26, 2004 | 9.457 | 9.587 | 9.453 | 9.552 | 67,533 | +0.12(+1.25%) |
May 25, 2004 | 9.264 | 9.532 | 9.264 | 9.433 | 138,114 | +0.00(+0.00%) |
May 24, 2004 | 9.276 | 9.552 | 9.158 | 9.433 | 120,088 | +0.15(+1.57%) |
May 21, 2004 | 9.315 | 9.319 | 9.217 | 9.288 | 31,735 | +0.11(+1.25%) |
May 20, 2004 | 9.213 | 9.272 | 9.099 | 9.173 | 39,606 | -0.02(-0.26%) |
May 19, 2004 | 9.347 | 9.347 | 9.118 | 9.197 | 67,787 | -0.15(-1.60%) |
May 18, 2004 | 9.347 | 9.453 | 9.335 | 9.347 | 47,476 | -0.01(-0.08%) |
May 17, 2004 | 9.193 | 9.355 | 9.193 | 9.355 | 70,072 | +0.18(+1.98%) |
May 14, 2004 | 9.162 | 9.197 | 9.059 | 9.173 | 51,539 | +0.01(+0.09%) |
May 13, 2004 | 9.142 | 9.165 | 9.059 | 9.165 | 43,922 | -0.06(-0.68%) |
May 12, 2004 | 9.248 | 9.256 | 9.138 | 9.229 | 51,792 | +0.14(+1.52%) |
May 11, 2004 | 8.976 | 9.138 | 8.976 | 9.091 | 59,917 | +0.18(+2.03%) |
May 10, 2004 | 8.980 | 9.020 | 8.764 | 8.909 | 91,907 | -0.06(-0.62%) |
May 07, 2004 | 9.114 | 9.158 | 8.949 | 8.965 | 112,217 | -0.31(-3.31%) |
May 06, 2004 | 9.217 | 9.335 | 9.158 | 9.272 | 63,725 | +0.05(+0.56%) |
May 05, 2004 | 9.264 | 9.295 | 9.209 | 9.221 | 43,922 | -0.10(-1.06%) |
May 04, 2004 | 9.217 | 9.335 | 9.177 | 9.319 | 299,840 | +0.18(+1.98%) |