Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.150 | 8.300 | 8.050 | 8.150 | 124,955 | +0.00(+0.00%) |
Jul 29, 2004 | 8.150 | 8.300 | 8.050 | 8.150 | 124,955 | +0.05(+0.62%) |
Jul 28, 2004 | 8.100 | 8.200 | 8.000 | 8.100 | 117,432 | +0.05(+0.62%) |
Jul 27, 2004 | 8.050 | 8.150 | 7.950 | 8.050 | 208,974 | +0.00(+0.00%) |
Jul 26, 2004 | 8.050 | 8.150 | 7.950 | 8.050 | 208,974 | +0.00(+0.00%) |
Jul 23, 2004 | 8.050 | 8.150 | 8.000 | 8.050 | 140,527 | -0.05(-0.62%) |
Jul 22, 2004 | 8.100 | 8.310 | 8.000 | 8.100 | 133,767 | +0.05(+0.62%) |
Jul 21, 2004 | 8.050 | 8.200 | 7.980 | 8.050 | 322,352 | +0.00(+0.00%) |
Jul 20, 2004 | 8.050 | 8.150 | 8.000 | 8.050 | 57,790 | +0.10(+1.26%) |
Jul 19, 2004 | 7.950 | 8.100 | 7.950 | 7.950 | 76,321 | -0.07(-0.87%) |
Jul 16, 2004 | 8.020 | 8.100 | 7.950 | 8.020 | 65,930 | -0.13(-1.60%) |
Jul 15, 2004 | 8.150 | 8.200 | 8.000 | 8.150 | 52,074 | -0.06(-0.73%) |
Jul 14, 2004 | 8.210 | 8.250 | 8.110 | 8.210 | 90,421 | -0.04(-0.48%) |
Jul 13, 2004 | 8.250 | 8.250 | 8.100 | 8.250 | 130,940 | -0.03(-0.36%) |
Jul 12, 2004 | 8.280 | 8.350 | 8.150 | 8.280 | 91,163 | -0.01(-0.12%) |
Jul 09, 2004 | 8.290 | 8.400 | 8.200 | 8.290 | 90,945 | +0.09(+1.10%) |
Jul 08, 2004 | 8.200 | 8.360 | 8.200 | 8.200 | 186,382 | -0.15(-1.80%) |
Jul 07, 2004 | 8.350 | 8.400 | 8.200 | 8.350 | 150,688 | +0.03(+0.36%) |
Jul 06, 2004 | 8.320 | 8.450 | 8.220 | 8.320 | 173,340 | -0.03(-0.36%) |
Jul 02, 2004 | 8.350 | 8.569 | 8.350 | 8.350 | 101,263 | -0.20(-2.34%) |
Jul 01, 2004 | 8.550 | 8.550 | 8.350 | 8.550 | 132,734 | +0.00(+0.00%) |
Jun 30, 2004 | 8.400 | 8.550 | 8.350 | 8.550 | 132,734 | +0.10(+1.18%) |
Jun 29, 2004 | 8.450 | 8.550 | 8.350 | 8.450 | 119,174 | +0.00(+0.00%) |
Jun 28, 2004 | 8.400 | 8.550 | 8.350 | 8.450 | 119,174 | +0.05(+0.60%) |
Jun 25, 2004 | 8.200 | 8.400 | 8.200 | 8.400 | 102,162 | +0.20(+2.44%) |
Jun 24, 2004 | 8.200 | 8.280 | 8.050 | 8.200 | 77,999 | -0.05(-0.61%) |
Jun 23, 2004 | 8.250 | 8.400 | 8.150 | 8.250 | 89,351 | -0.10(-1.20%) |
Jun 22, 2004 | 8.350 | 8.400 | 8.200 | 8.350 | 56,386 | +0.15(+1.83%) |
Jun 21, 2004 | 8.200 | 8.400 | 8.190 | 8.200 | 72,573 | -0.20(-2.38%) |
Jun 18, 2004 | 8.400 | 8.450 | 8.300 | 8.400 | 82,278 | +0.00(+0.00%) |
Jun 17, 2004 | 8.400 | 8.550 | 8.350 | 8.400 | 50,181 | -0.10(-1.18%) |
Jun 16, 2004 | 8.500 | 8.650 | 8.350 | 8.500 | 77,367 | +0.20(+2.41%) |
Jun 15, 2004 | 8.300 | 8.600 | 8.290 | 8.300 | 93,874 | -0.40(-4.60%) |
Jun 14, 2004 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.15(+1.75%) |
Jun 10, 2004 | 8.550 | 8.750 | 8.500 | 8.550 | 53,841 | -0.31(-3.50%) |
Jun 09, 2004 | 8.860 | 12.00 | 8.700 | 8.860 | 94,602 | -0.09(-1.01%) |
Jun 08, 2004 | 8.950 | 9.030 | 8.800 | 8.950 | 58,255 | +0.11(+1.24%) |
Jun 07, 2004 | 8.840 | 8.950 | 8.700 | 8.840 | 65,251 | +0.04(+0.45%) |
Jun 04, 2004 | 8.800 | 8.800 | 8.550 | 8.800 | 93,891 | +0.00(+0.00%) |
Jun 03, 2004 | 8.800 | 8.800 | 8.550 | 8.800 | 93,891 | +0.10(+1.15%) |
Jun 02, 2004 | 8.700 | 8.700 | 8.500 | 8.700 | 49,302 | +0.00(+0.00%) |
Jun 01, 2004 | 8.700 | 8.800 | 8.600 | 8.700 | 67,805 | +0.05(+0.58%) |
May 28, 2004 | 8.650 | 8.850 | 8.650 | 8.650 | 64,771 | +0.07(+0.82%) |
May 27, 2004 | 8.580 | 8.700 | 8.550 | 8.580 | 133,643 | -0.02(-0.23%) |
May 26, 2004 | 8.600 | 8.750 | 8.350 | 8.600 | 91,392 | +0.00(+0.00%) |
May 25, 2004 | 8.600 | 8.600 | 8.350 | 8.600 | 123,657 | +0.00(+0.00%) |
May 24, 2004 | 8.600 | 8.600 | 8.350 | 8.600 | 123,657 | +0.20(+2.38%) |
May 21, 2004 | 8.400 | 8.500 | 8.350 | 8.400 | 50,711 | +0.15(+1.82%) |
May 20, 2004 | 8.250 | 8.400 | 8.250 | 8.250 | 108,964 | -0.20(-2.37%) |
May 19, 2004 | 8.450 | 8.500 | 8.250 | 8.450 | 94,667 | +0.00(+0.00%) |
May 18, 2004 | 8.450 | 8.500 | 8.250 | 8.450 | 94,667 | +0.00(+0.00%) |
May 17, 2004 | 8.360 | 8.500 | 8.300 | 8.450 | 70,744 | +0.09(+1.08%) |
May 14, 2004 | 8.500 | 8.500 | 8.350 | 8.360 | 84,769 | -0.09(-1.07%) |
May 13, 2004 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) |
May 12, 2004 | 8.500 | 8.550 | 8.300 | 8.450 | 59,460 | -0.05(-0.59%) |
May 11, 2004 | 8.300 | 8.500 | 8.330 | 8.500 | 99,717 | +0.20(+2.41%) |
May 10, 2004 | 8.510 | 8.450 | 8.200 | 8.300 | 161,355 | -0.21(-2.47%) |
May 07, 2004 | 8.850 | 8.750 | 8.500 | 8.510 | 77,529 | -0.34(-3.84%) |
May 06, 2004 | 9.100 | 8.950 | 8.700 | 8.850 | 76,509 | -0.25(-2.75%) |
May 05, 2004 | 9.000 | 9.150 | 8.950 | 9.100 | 56,062 | +0.10(+1.11%) |
May 04, 2004 | 8.950 | 9.150 | 8.950 | 9.000 | 64,505 | +0.05(+0.56%) |