Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.353 | 9.470 | 9.341 | 9.378 | 73,142 | +0.07(+0.76%) |
Jul 29, 2004 | 9.232 | 9.359 | 9.205 | 9.307 | 65,051 | -0.06(-0.59%) |
Jul 28, 2004 | 9.276 | 9.362 | 9.226 | 9.362 | 113,921 | -0.06(-0.62%) |
Jul 27, 2004 | 9.313 | 9.452 | 9.291 | 9.421 | 143,696 | -0.10(-1.04%) |
Jul 26, 2004 | 9.588 | 9.625 | 9.517 | 9.520 | 137,223 | -0.10(-1.00%) |
Jul 23, 2004 | 9.622 | 9.637 | 9.585 | 9.616 | 119,423 | -0.08(-0.80%) |
Jul 22, 2004 | 9.718 | 9.770 | 9.650 | 9.693 | 69,906 | -0.02(-0.25%) |
Jul 21, 2004 | 9.773 | 9.773 | 9.674 | 9.718 | 94,503 | -0.18(-1.81%) |
Jul 20, 2004 | 9.925 | 9.925 | 9.857 | 9.897 | 95,474 | -0.02(-0.16%) |
Jul 19, 2004 | 10.04 | 10.04 | 9.857 | 9.912 | 167,322 | -0.16(-1.63%) |
Jul 16, 2004 | 10.02 | 10.11 | 10.02 | 10.08 | 192,890 | +0.48(+4.96%) |
Jul 15, 2004 | 9.640 | 9.656 | 9.579 | 9.600 | 81,557 | -0.16(-1.68%) |
Jul 14, 2004 | 9.718 | 9.764 | 9.659 | 9.764 | 51,458 | +0.06(+0.63%) |
Jul 13, 2004 | 9.733 | 9.733 | 9.674 | 9.703 | 144,991 | -0.14(-1.38%) |
Jul 12, 2004 | 9.776 | 9.857 | 9.736 | 9.838 | 88,677 | +0.05(+0.47%) |
Jul 09, 2004 | 9.764 | 9.813 | 9.758 | 9.792 | 51,135 | +0.09(+0.96%) |
Jul 08, 2004 | 9.718 | 9.733 | 9.656 | 9.699 | 63,433 | +0.02(+0.22%) |
Jul 07, 2004 | 9.677 | 9.733 | 9.628 | 9.677 | 98,710 | -0.04(-0.41%) |
Jul 06, 2004 | 9.705 | 9.727 | 9.609 | 9.718 | 208,101 | -0.03(-0.32%) |
Jul 02, 2004 | 9.619 | 9.748 | 9.616 | 9.748 | 185,122 | +0.14(+1.48%) |
Jul 01, 2004 | 9.616 | 9.616 | 9.532 | 9.606 | 91,266 | -0.04(-0.45%) |
Jun 30, 2004 | 9.637 | 9.650 | 9.554 | 9.650 | 257,941 | -0.03(-0.29%) |
Jun 29, 2004 | 9.866 | 9.866 | 9.674 | 9.677 | 587,732 | -0.11(-1.14%) |
Jun 28, 2004 | 9.857 | 9.962 | 9.776 | 9.789 | 113,597 | +0.15(+1.51%) |
Jun 25, 2004 | 9.748 | 9.795 | 9.643 | 9.643 | 124,925 | -0.12(-1.27%) |
Jun 24, 2004 | 9.816 | 9.835 | 9.718 | 9.767 | 146,285 | -0.16(-1.59%) |
Jun 23, 2004 | 9.906 | 9.952 | 9.841 | 9.925 | 235,934 | +0.42(+4.39%) |
Jun 22, 2004 | 9.378 | 9.523 | 9.273 | 9.507 | 564,429 | +0.10(+1.02%) |
Jun 21, 2004 | 9.353 | 9.455 | 9.353 | 9.412 | 168,616 | +0.10(+1.03%) |
Jun 18, 2004 | 9.282 | 9.402 | 9.282 | 9.316 | 119,099 | +0.16(+1.72%) |
Jun 17, 2004 | 9.195 | 9.195 | 9.115 | 9.158 | 86,088 | -0.02(-0.17%) |
Jun 16, 2004 | 9.229 | 9.236 | 9.121 | 9.174 | 166,675 | +0.02(+0.20%) |
Jun 15, 2004 | 9.078 | 9.202 | 9.078 | 9.155 | 89,324 | +0.02(+0.27%) |
Jun 14, 2004 | 8.988 | 9.208 | 8.945 | 9.130 | 589,350 | +0.02(+0.17%) |
Jun 10, 2004 | 9.093 | 9.177 | 9.069 | 9.115 | 144,991 | +0.02(+0.27%) |
Jun 09, 2004 | 9.164 | 9.186 | 9.069 | 9.090 | 134,958 | -0.09(-0.98%) |
Jun 08, 2004 | 9.155 | 9.198 | 9.115 | 9.180 | 73,790 | +0.03(+0.37%) |
Jun 07, 2004 | 9.127 | 9.192 | 9.115 | 9.146 | 114,568 | +0.00(+0.03%) |
Jun 04, 2004 | 9.134 | 9.174 | 9.115 | 9.143 | 55,018 | +0.07(+0.82%) |
Jun 03, 2004 | 9.038 | 9.168 | 9.022 | 9.069 | 163,438 | -0.02(-0.27%) |
Jun 02, 2004 | 9.130 | 9.146 | 9.047 | 9.093 | 133,987 | +0.03(+0.31%) |
Jun 01, 2004 | 9.078 | 9.081 | 9.022 | 9.066 | 268,622 | -0.02(-0.24%) |
May 28, 2004 | 9.127 | 9.127 | 9.038 | 9.087 | 154,053 | -0.09(-0.94%) |
May 27, 2004 | 9.137 | 9.198 | 9.097 | 9.174 | 168,940 | +0.19(+2.13%) |
May 26, 2004 | 8.991 | 9.016 | 8.923 | 8.982 | 209,072 | -0.06(-0.62%) |
May 25, 2004 | 8.942 | 9.038 | 8.920 | 9.038 | 631,423 | +0.01(+0.10%) |
May 24, 2004 | 9.106 | 9.130 | 8.939 | 9.029 | 1,269,967 | +0.00(+0.00%) |
May 21, 2004 | 9.047 | 9.090 | 9.007 | 9.029 | 98,063 | +0.07(+0.76%) |
May 20, 2004 | 8.991 | 9.022 | 8.945 | 8.961 | 65,375 | -0.04(-0.41%) |
May 19, 2004 | 8.991 | 9.106 | 8.991 | 8.998 | 169,264 | +0.16(+1.82%) |
May 18, 2004 | 8.899 | 8.954 | 8.837 | 8.837 | 92,237 | -0.12(-1.38%) |
May 17, 2004 | 8.914 | 8.985 | 8.914 | 8.961 | 80,586 | +0.02(+0.28%) |
May 14, 2004 | 8.945 | 9.013 | 8.933 | 8.936 | 82,852 | +0.03(+0.35%) |
May 13, 2004 | 8.908 | 8.979 | 8.886 | 8.905 | 162,467 | +0.15(+1.73%) |
May 12, 2004 | 9.069 | 9.164 | 8.713 | 8.754 | 465,395 | -0.17(-1.90%) |
May 11, 2004 | 9.072 | 9.072 | 8.893 | 8.923 | 213,279 | -0.17(-1.87%) |
May 10, 2004 | 9.174 | 9.174 | 9.038 | 9.093 | 141,107 | -0.14(-1.51%) |
May 07, 2004 | 9.307 | 9.322 | 9.161 | 9.232 | 110,685 | -0.17(-1.81%) |
May 06, 2004 | 9.356 | 9.402 | 9.285 | 9.402 | 143,372 | -0.02(-0.16%) |
May 05, 2004 | 9.609 | 9.609 | 9.331 | 9.418 | 244,672 | -0.16(-1.68%) |
May 04, 2004 | 9.520 | 9.609 | 9.492 | 9.579 | 310,371 | +0.17(+1.81%) |