Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.527 | 8.541 | 8.405 | 8.541 | 212,444 | +0.01(+0.17%) |
Jul 29, 2004 | 8.541 | 8.560 | 8.424 | 8.527 | 248,882 | -0.01(-0.16%) |
Jul 28, 2004 | 8.518 | 8.588 | 8.405 | 8.541 | 325,592 | -0.04(-0.49%) |
Jul 27, 2004 | 8.630 | 8.635 | 8.565 | 8.583 | 594,717 | -0.00(-0.05%) |
Jul 26, 2004 | 8.607 | 8.640 | 8.551 | 8.588 | 593,225 | +0.02(+0.27%) |
Jul 23, 2004 | 8.494 | 8.635 | 8.447 | 8.565 | 486,470 | +0.09(+1.11%) |
Jul 22, 2004 | 8.400 | 8.518 | 8.283 | 8.471 | 680,803 | +0.05(+0.56%) |
Jul 21, 2004 | 8.659 | 8.659 | 8.424 | 8.424 | 401,024 | -0.23(-2.71%) |
Jul 20, 2004 | 8.673 | 8.682 | 8.635 | 8.659 | 334,115 | -0.02(-0.27%) |
Jul 19, 2004 | 8.729 | 8.809 | 8.682 | 8.682 | 443,427 | -0.05(-0.54%) |
Jul 16, 2004 | 8.715 | 8.757 | 8.630 | 8.729 | 410,186 | +0.01(+0.16%) |
Jul 15, 2004 | 8.752 | 8.860 | 8.710 | 8.715 | 548,265 | -0.05(-0.59%) |
Jul 14, 2004 | 8.372 | 8.832 | 8.354 | 8.767 | 1,134,246 | +0.40(+4.77%) |
Jul 13, 2004 | 8.354 | 8.424 | 8.354 | 8.368 | 207,117 | +0.01(+0.17%) |
Jul 12, 2004 | 8.325 | 8.415 | 8.325 | 8.354 | 185,169 | +0.03(+0.39%) |
Jul 09, 2004 | 8.260 | 8.335 | 8.175 | 8.321 | 279,566 | +0.08(+1.03%) |
Jul 08, 2004 | 8.311 | 8.466 | 8.236 | 8.236 | 447,476 | -0.08(-0.90%) |
Jul 07, 2004 | 8.166 | 8.311 | 8.166 | 8.311 | 253,356 | +0.15(+1.78%) |
Jul 06, 2004 | 8.166 | 8.255 | 8.095 | 8.166 | 215,214 | -0.04(-0.46%) |
Jul 02, 2004 | 8.325 | 8.325 | 8.166 | 8.203 | 248,029 | -0.13(-1.58%) |
Jul 01, 2004 | 8.466 | 8.471 | 8.264 | 8.335 | 405,285 | -0.13(-1.55%) |
Jun 30, 2004 | 8.565 | 8.569 | 8.396 | 8.466 | 361,603 | -0.12(-1.42%) |
Jun 29, 2004 | 8.424 | 8.588 | 8.424 | 8.588 | 423,610 | +0.12(+1.44%) |
Jun 28, 2004 | 8.532 | 8.541 | 8.396 | 8.466 | 716,601 | -0.05(-0.61%) |
Jun 25, 2004 | 8.518 | 8.626 | 8.396 | 8.518 | 691,031 | -0.02(-0.22%) |
Jun 24, 2004 | 8.541 | 8.602 | 8.504 | 8.537 | 329,640 | -0.00(-0.05%) |
Jun 23, 2004 | 8.518 | 8.560 | 8.335 | 8.541 | 579,588 | +0.05(+0.61%) |
Jun 22, 2004 | 8.485 | 8.635 | 8.447 | 8.490 | 985,939 | +0.00(+0.00%) |
Jun 21, 2004 | 8.447 | 8.551 | 8.415 | 8.490 | 842,960 | +0.04(+0.50%) |
Jun 18, 2004 | 8.250 | 8.447 | 8.166 | 8.447 | 828,257 | +0.20(+2.39%) |
Jun 17, 2004 | 8.114 | 8.264 | 7.955 | 8.250 | 323,461 | +0.14(+1.68%) |
Jun 16, 2004 | 8.100 | 8.161 | 8.002 | 8.114 | 166,418 | +0.02(+0.23%) |
Jun 15, 2004 | 7.828 | 8.142 | 7.828 | 8.095 | 211,379 | +0.25(+3.23%) |
Jun 14, 2004 | 7.950 | 8.016 | 7.828 | 7.842 | 222,246 | -0.10(-1.30%) |
Jun 10, 2004 | 8.095 | 8.119 | 7.880 | 7.945 | 263,797 | -0.16(-2.03%) |
Jun 09, 2004 | 7.978 | 8.156 | 7.950 | 8.109 | 833,371 | +0.13(+1.65%) |
Jun 08, 2004 | 7.955 | 7.983 | 7.889 | 7.978 | 375,880 | +0.00(+0.00%) |
Jun 07, 2004 | 7.837 | 8.044 | 7.790 | 7.978 | 297,252 | +0.23(+2.91%) |
Jun 04, 2004 | 7.720 | 7.790 | 7.650 | 7.753 | 1,173,453 | +0.06(+0.79%) |
Jun 03, 2004 | 8.020 | 8.020 | 7.682 | 7.692 | 246,111 | -0.33(-4.10%) |
Jun 02, 2004 | 7.884 | 8.020 | 7.842 | 8.020 | 167,697 | +0.09(+1.12%) |
Jun 01, 2004 | 7.743 | 7.931 | 7.720 | 7.931 | 222,672 | +0.19(+2.49%) |
May 28, 2004 | 7.922 | 7.922 | 7.739 | 7.739 | 377,797 | -0.18(-2.25%) |
May 27, 2004 | 7.908 | 7.955 | 7.767 | 7.917 | 182,826 | +0.04(+0.48%) |
May 26, 2004 | 7.908 | 7.950 | 7.776 | 7.880 | 243,981 | -0.09(-1.18%) |
May 25, 2004 | 7.894 | 7.978 | 7.715 | 7.973 | 226,295 | +0.08(+1.01%) |
May 24, 2004 | 7.767 | 7.894 | 7.767 | 7.894 | 106,541 | +0.18(+2.31%) |
May 21, 2004 | 7.790 | 7.790 | 7.612 | 7.715 | 347,539 | -0.07(-0.90%) |
May 20, 2004 | 7.579 | 7.833 | 7.579 | 7.786 | 326,231 | +0.16(+2.09%) |
May 19, 2004 | 7.772 | 7.814 | 7.546 | 7.626 | 329,001 | -0.08(-0.98%) |
May 18, 2004 | 7.729 | 7.729 | 7.626 | 7.701 | 208,183 | +0.07(+0.86%) |
May 17, 2004 | 7.631 | 7.725 | 7.513 | 7.635 | 356,702 | +0.01(+0.12%) |
May 14, 2004 | 7.650 | 7.804 | 7.579 | 7.626 | 1,542,727 | -0.07(-0.91%) |
May 13, 2004 | 7.701 | 7.739 | 7.603 | 7.697 | 605,584 | +0.00(+0.00%) |
May 12, 2004 | 7.513 | 7.706 | 7.391 | 7.697 | 443,214 | +0.19(+2.50%) |
May 11, 2004 | 7.434 | 7.546 | 7.368 | 7.509 | 246,325 | +0.17(+2.30%) |
May 10, 2004 | 7.579 | 7.579 | 7.302 | 7.340 | 372,257 | -0.29(-3.75%) |
May 07, 2004 | 7.753 | 7.795 | 7.603 | 7.626 | 501,173 | -0.14(-1.81%) |
May 06, 2004 | 7.772 | 7.814 | 7.626 | 7.767 | 444,919 | +0.00(+0.00%) |
May 05, 2004 | 7.912 | 7.912 | 7.767 | 7.767 | 656,724 | -0.15(-1.84%) |
May 04, 2004 | 7.814 | 7.931 | 7.781 | 7.912 | 815,685 | +0.10(+1.26%) |