Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.196 | 8.196 | 8.086 | 8.110 | 45,803 | +0.00(+0.04%) |
Jul 29, 2004 | 7.879 | 8.479 | 7.761 | 8.106 | 103,783 | +0.44(+5.71%) |
Jul 28, 2004 | 7.268 | 7.830 | 7.268 | 7.668 | 59,429 | +0.36(+4.86%) |
Jul 27, 2004 | 7.227 | 7.313 | 7.227 | 7.313 | 92,477 | -0.08(-1.07%) |
Jul 26, 2004 | 7.309 | 7.589 | 7.244 | 7.392 | 77,982 | -0.07(-0.88%) |
Jul 23, 2004 | 7.416 | 7.634 | 7.220 | 7.458 | 129,584 | -0.05(-0.69%) |
Jul 22, 2004 | 7.789 | 7.886 | 7.420 | 7.510 | 111,031 | -0.31(-3.93%) |
Jul 21, 2004 | 7.692 | 7.923 | 7.692 | 7.817 | 29,569 | +0.11(+1.39%) |
Jul 20, 2004 | 7.703 | 7.810 | 7.547 | 7.710 | 100,014 | -0.03(-0.45%) |
Jul 19, 2004 | 7.968 | 8.030 | 7.610 | 7.744 | 190,463 | -0.29(-3.65%) |
Jul 16, 2004 | 8.589 | 8.606 | 7.892 | 8.037 | 280,911 | -0.59(-6.80%) |
Jul 15, 2004 | 8.638 | 8.707 | 8.593 | 8.624 | 48,702 | +0.03(+0.40%) |
Jul 14, 2004 | 8.624 | 8.624 | 8.555 | 8.589 | 62,618 | -0.03(-0.40%) |
Jul 13, 2004 | 8.572 | 8.641 | 8.572 | 8.624 | 88,129 | +0.01(+0.08%) |
Jul 12, 2004 | 8.624 | 8.658 | 8.558 | 8.617 | 63,777 | -0.11(-1.30%) |
Jul 09, 2004 | 8.765 | 8.903 | 8.627 | 8.731 | 66,676 | -0.01(-0.16%) |
Jul 08, 2004 | 8.851 | 9.058 | 8.738 | 8.744 | 51,601 | -0.21(-2.35%) |
Jul 07, 2004 | 8.562 | 9.051 | 8.555 | 8.955 | 162,053 | -0.01(-0.12%) |
Jul 06, 2004 | 8.882 | 9.093 | 8.734 | 8.965 | 68,416 | -0.01(-0.08%) |
Jul 02, 2004 | 9.248 | 9.248 | 8.710 | 8.972 | 141,470 | -0.16(-1.70%) |
Jul 01, 2004 | 8.969 | 9.427 | 8.903 | 9.127 | 128,425 | +0.15(+1.69%) |
Jun 30, 2004 | 8.651 | 9.824 | 8.651 | 8.976 | 111,900 | -0.17(-1.81%) |
Jun 29, 2004 | 8.855 | 9.645 | 8.831 | 9.141 | 233,078 | -0.28(-2.97%) |
Jun 28, 2004 | 10.24 | 10.24 | 9.272 | 9.421 | 180,606 | -0.84(-8.20%) |
Jun 25, 2004 | 10.29 | 10.35 | 9.714 | 10.26 | 87,839 | +0.26(+2.59%) |
Jun 24, 2004 | 9.883 | 10.19 | 9.507 | 10.00 | 148,717 | +0.11(+1.15%) |
Jun 23, 2004 | 9.966 | 9.990 | 9.341 | 9.890 | 276,853 | -0.13(-1.27%) |
Jun 22, 2004 | 9.172 | 10.03 | 8.710 | 10.02 | 494,276 | +0.84(+9.17%) |
Jun 21, 2004 | 8.482 | 9.400 | 8.403 | 9.176 | 491,957 | +0.84(+10.10%) |
Jun 18, 2004 | 8.282 | 8.423 | 8.210 | 8.334 | 20,002 | +0.16(+1.94%) |
Jun 17, 2004 | 8.003 | 8.241 | 7.982 | 8.175 | 68,416 | -0.15(-1.82%) |
Jun 16, 2004 | 8.624 | 8.624 | 8.193 | 8.327 | 174,229 | -0.25(-2.94%) |
Jun 15, 2004 | 8.641 | 8.744 | 8.475 | 8.579 | 131,613 | +0.02(+0.28%) |
Jun 14, 2004 | 8.537 | 8.627 | 8.389 | 8.555 | 38,556 | +0.01(+0.12%) |
Jun 10, 2004 | 8.518 | 8.641 | 8.448 | 8.544 | 50,732 | -0.00(-0.04%) |
Jun 09, 2004 | 8.565 | 8.769 | 8.106 | 8.548 | 136,832 | +0.03(+0.36%) |
Jun 08, 2004 | 8.620 | 8.620 | 8.193 | 8.517 | 36,237 | -0.13(-1.52%) |
Jun 07, 2004 | 8.544 | 8.772 | 8.472 | 8.648 | 51,022 | +0.18(+2.12%) |
Jun 04, 2004 | 8.700 | 8.782 | 8.437 | 8.468 | 62,328 | -0.07(-0.81%) |
Jun 03, 2004 | 8.965 | 9.141 | 8.358 | 8.537 | 110,161 | +0.16(+1.85%) |
Jun 02, 2004 | 8.741 | 9.227 | 8.314 | 8.382 | 251,921 | +0.00(+0.00%) |
Jun 01, 2004 | 8.279 | 8.572 | 8.241 | 8.382 | 252,791 | +0.10(+1.25%) |
May 28, 2004 | 7.899 | 8.796 | 7.899 | 8.279 | 338,891 | +0.43(+5.49%) |
May 27, 2004 | 7.779 | 7.899 | 7.758 | 7.848 | 62,328 | +0.02(+0.22%) |
May 26, 2004 | 7.244 | 8.099 | 7.209 | 7.830 | 221,482 | +0.59(+8.20%) |
May 25, 2004 | 7.051 | 7.244 | 6.954 | 7.237 | 45,514 | +0.28(+4.07%) |
May 24, 2004 | 6.902 | 7.002 | 6.902 | 6.954 | 8,407 | -0.03(-0.39%) |
May 21, 2004 | 7.065 | 7.065 | 6.913 | 6.981 | 9,856 | -0.02(-0.30%) |
May 20, 2004 | 7.071 | 7.071 | 7.002 | 7.002 | 5,508 | -0.07(-0.98%) |
May 19, 2004 | 7.071 | 7.071 | 6.986 | 7.071 | 20,292 | +0.01(+0.10%) |
May 18, 2004 | 6.902 | 7.068 | 6.896 | 7.065 | 18,553 | +0.23(+3.43%) |
May 17, 2004 | 6.927 | 6.927 | 6.813 | 6.830 | 5,508 | -0.07(-0.95%) |
May 14, 2004 | 7.068 | 7.071 | 6.833 | 6.896 | 11,306 | -0.13(-1.82%) |
May 13, 2004 | 6.899 | 7.027 | 6.747 | 7.023 | 27,830 | +0.18(+2.63%) |
May 12, 2004 | 6.899 | 6.899 | 6.734 | 6.843 | 23,481 | +0.06(+0.85%) |
May 11, 2004 | 6.675 | 6.842 | 6.675 | 6.785 | 23,771 | +0.11(+1.60%) |
May 10, 2004 | 6.909 | 6.909 | 6.678 | 6.678 | 31,309 | -0.34(-4.80%) |
May 07, 2004 | 7.016 | 7.058 | 6.985 | 7.015 | 28,410 | +0.00(+0.03%) |
May 06, 2004 | 6.933 | 7.013 | 6.847 | 7.013 | 25,800 | +0.02(+0.30%) |
May 05, 2004 | 7.013 | 7.065 | 6.992 | 6.992 | 17,393 | -0.07(-1.02%) |
May 04, 2004 | 7.068 | 7.068 | 7.034 | 7.064 | 10,726 | +0.03(+0.39%) |