Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.069 | 9.187 | 9.053 | 9.061 | 997,796 | +0.09(+0.96%) |
Jul 29, 2004 | 8.849 | 9.022 | 8.801 | 8.974 | 844,601 | +0.09(+0.97%) |
Jul 28, 2004 | 8.833 | 8.951 | 8.675 | 8.888 | 1,282,082 | +0.11(+1.26%) |
Jul 27, 2004 | 8.660 | 8.801 | 8.620 | 8.778 | 2,226,654 | +0.12(+1.36%) |
Jul 26, 2004 | 8.746 | 8.817 | 8.604 | 8.660 | 1,386,244 | -0.11(-1.26%) |
Jul 23, 2004 | 8.715 | 8.817 | 8.636 | 8.770 | 1,678,533 | -0.09(-1.07%) |
Jul 22, 2004 | 8.967 | 9.014 | 8.770 | 8.864 | 2,052,246 | -0.09(-1.05%) |
Jul 21, 2004 | 9.132 | 9.258 | 8.959 | 8.959 | 1,293,387 | -0.24(-2.57%) |
Jul 20, 2004 | 9.195 | 9.266 | 9.077 | 9.195 | 1,419,779 | -0.23(-2.42%) |
Jul 19, 2004 | 9.305 | 9.423 | 9.100 | 9.423 | 1,620,482 | +0.12(+1.27%) |
Jul 16, 2004 | 9.415 | 9.526 | 9.250 | 9.305 | 1,822,708 | -0.02(-0.25%) |
Jul 15, 2004 | 9.329 | 9.400 | 9.289 | 9.329 | 1,635,979 | -0.05(-0.50%) |
Jul 14, 2004 | 9.683 | 9.691 | 9.376 | 9.376 | 2,033,065 | -0.09(-1.00%) |
Jul 13, 2004 | 9.573 | 9.596 | 9.447 | 9.470 | 2,258,665 | -0.29(-2.98%) |
Jul 12, 2004 | 9.919 | 9.919 | 9.762 | 9.762 | 1,529,149 | -0.16(-1.59%) |
Jul 09, 2004 | 9.888 | 9.919 | 9.699 | 9.919 | 1,323,874 | +0.02(+0.24%) |
Jul 08, 2004 | 9.817 | 9.911 | 9.730 | 9.896 | 1,916,581 | +0.14(+1.45%) |
Jul 07, 2004 | 9.510 | 9.754 | 9.447 | 9.754 | 2,166,951 | +0.43(+4.56%) |
Jul 06, 2004 | 9.423 | 9.478 | 9.211 | 9.329 | 1,151,498 | -0.09(-0.92%) |
Jul 02, 2004 | 9.297 | 9.431 | 9.274 | 9.415 | 714,018 | +0.30(+3.28%) |
Jul 01, 2004 | 9.305 | 9.321 | 9.085 | 9.116 | 683,404 | -0.07(-0.77%) |
Jun 30, 2004 | 9.124 | 9.234 | 9.053 | 9.187 | 1,312,441 | +0.19(+2.10%) |
Jun 29, 2004 | 9.053 | 9.140 | 8.896 | 8.998 | 2,328,402 | -0.18(-1.97%) |
Jun 28, 2004 | 9.470 | 9.518 | 9.132 | 9.179 | 1,412,412 | -0.21(-2.26%) |
Jun 25, 2004 | 9.407 | 9.502 | 9.337 | 9.392 | 944,698 | -0.02(-0.25%) |
Jun 24, 2004 | 9.368 | 9.526 | 9.289 | 9.415 | 1,930,554 | +0.29(+3.19%) |
Jun 23, 2004 | 9.132 | 9.163 | 8.943 | 9.124 | 1,391,198 | +0.01(+0.09%) |
Jun 22, 2004 | 9.061 | 9.179 | 9.022 | 9.116 | 902,653 | +0.07(+0.78%) |
Jun 21, 2004 | 9.124 | 9.132 | 8.959 | 9.045 | 1,346,485 | -0.02(-0.26%) |
Jun 18, 2004 | 9.100 | 9.281 | 9.069 | 9.069 | 1,773,041 | +0.09(+1.05%) |
Jun 17, 2004 | 8.817 | 9.014 | 8.778 | 8.974 | 1,729,598 | +0.20(+2.33%) |
Jun 16, 2004 | 8.549 | 8.817 | 8.510 | 8.770 | 1,145,147 | +0.05(+0.54%) |
Jun 15, 2004 | 8.604 | 8.778 | 8.597 | 8.723 | 1,275,604 | +0.22(+2.59%) |
Jun 14, 2004 | 8.683 | 8.715 | 8.494 | 8.502 | 2,127,827 | -0.31(-3.49%) |
Jun 10, 2004 | 8.801 | 8.912 | 8.754 | 8.809 | 1,972,981 | +0.08(+0.90%) |
Jun 09, 2004 | 9.069 | 9.069 | 8.730 | 8.730 | 2,016,170 | -0.39(-4.31%) |
Jun 08, 2004 | 9.337 | 9.344 | 9.085 | 9.124 | 1,333,909 | -0.21(-2.28%) |
Jun 07, 2004 | 9.313 | 9.384 | 9.266 | 9.337 | 1,206,120 | +0.17(+1.80%) |
Jun 04, 2004 | 8.872 | 9.258 | 8.864 | 9.171 | 1,548,330 | +0.30(+3.37%) |
Jun 03, 2004 | 9.053 | 9.163 | 8.872 | 8.872 | 2,174,192 | -0.28(-3.10%) |
Jun 02, 2004 | 9.321 | 9.415 | 9.006 | 9.156 | 2,200,740 | -0.17(-1.77%) |
Jun 01, 2004 | 9.754 | 9.754 | 9.258 | 9.321 | 2,620,691 | -0.21(-2.23%) |
May 28, 2004 | 9.581 | 9.644 | 9.470 | 9.533 | 1,292,371 | -0.13(-1.30%) |
May 27, 2004 | 9.762 | 9.770 | 9.644 | 9.659 | 1,805,687 | +0.14(+1.49%) |
May 26, 2004 | 9.447 | 9.541 | 9.360 | 9.518 | 2,542,443 | +0.24(+2.63%) |
May 25, 2004 | 9.329 | 9.392 | 9.163 | 9.274 | 1,988,351 | +0.07(+0.77%) |
May 24, 2004 | 8.423 | 9.203 | 8.423 | 9.203 | 1,410,633 | +0.15(+1.65%) |
May 21, 2004 | 9.014 | 9.116 | 8.990 | 9.053 | 2,299,694 | +0.18(+2.04%) |
May 20, 2004 | 8.841 | 8.935 | 8.762 | 8.872 | 1,578,563 | +0.09(+0.99%) |
May 19, 2004 | 8.896 | 8.967 | 8.738 | 8.786 | 3,747,039 | +0.09(+1.09%) |
May 18, 2004 | 8.786 | 8.833 | 8.620 | 8.691 | 4,695,041 | -0.09(-0.99%) |
May 17, 2004 | 8.990 | 9.014 | 8.778 | 8.778 | 2,308,332 | +0.11(+1.27%) |
May 14, 2004 | 8.620 | 8.738 | 8.557 | 8.667 | 2,147,897 | +0.17(+2.04%) |
May 13, 2004 | 8.463 | 8.534 | 8.408 | 8.494 | 1,577,928 | -0.01(-0.09%) |
May 12, 2004 | 8.793 | 8.896 | 8.431 | 8.502 | 2,763,724 | -0.10(-1.19%) |
May 11, 2004 | 8.376 | 8.604 | 8.242 | 8.604 | 2,654,735 | +0.24(+2.92%) |
May 10, 2004 | 8.030 | 8.534 | 7.959 | 8.360 | 3,785,401 | +0.09(+1.14%) |
May 07, 2004 | 8.612 | 8.652 | 8.266 | 8.266 | 3,199,172 | -0.47(-5.41%) |
May 06, 2004 | 8.927 | 8.927 | 8.723 | 8.738 | 1,750,811 | -0.35(-3.90%) |
May 05, 2004 | 9.447 | 9.447 | 8.974 | 9.093 | 1,985,049 | -0.29(-3.10%) |
May 04, 2004 | 8.919 | 9.384 | 8.896 | 9.384 | 2,657,910 | +0.71(+8.17%) |