Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.504 | 7.839 | 7.473 | 7.694 | 140,447 | +0.14(+1.92%) |
Jul 29, 2004 | 7.008 | 7.549 | 7.008 | 7.549 | 165,625 | +0.50(+7.03%) |
Jul 28, 2004 | 7.099 | 7.145 | 7.038 | 7.054 | 119,727 | -0.14(-2.01%) |
Jul 27, 2004 | 7.191 | 7.336 | 7.092 | 7.199 | 93,369 | -0.12(-1.67%) |
Jul 26, 2004 | 7.336 | 7.336 | 7.054 | 7.321 | 145,299 | +0.12(+1.69%) |
Jul 23, 2004 | 7.336 | 7.343 | 7.153 | 7.199 | 228,570 | -0.06(-0.84%) |
Jul 22, 2004 | 7.366 | 7.496 | 7.077 | 7.260 | 146,872 | -0.02(-0.21%) |
Jul 21, 2004 | 7.893 | 7.893 | 7.229 | 7.275 | 176,378 | -0.57(-7.29%) |
Jul 20, 2004 | 7.549 | 7.847 | 7.420 | 7.847 | 119,858 | +0.37(+5.00%) |
Jul 19, 2004 | 7.588 | 7.588 | 7.168 | 7.473 | 322,595 | -0.12(-1.61%) |
Jul 16, 2004 | 7.816 | 7.954 | 7.588 | 7.595 | 144,905 | -0.05(-0.60%) |
Jul 15, 2004 | 7.793 | 7.839 | 7.588 | 7.641 | 181,886 | -0.05(-0.69%) |
Jul 14, 2004 | 7.649 | 7.984 | 7.649 | 7.694 | 82,484 | -0.05(-0.69%) |
Jul 13, 2004 | 7.984 | 8.030 | 7.732 | 7.748 | 132,972 | -0.21(-2.68%) |
Jul 12, 2004 | 7.877 | 8.110 | 7.839 | 7.961 | 144,905 | +0.08(+0.97%) |
Jul 09, 2004 | 7.862 | 7.946 | 7.778 | 7.885 | 32,652 | +0.05(+0.68%) |
Jul 08, 2004 | 7.946 | 8.137 | 7.778 | 7.832 | 86,550 | -0.05(-0.58%) |
Jul 07, 2004 | 8.411 | 8.426 | 7.854 | 7.877 | 163,789 | -0.50(-5.92%) |
Jul 06, 2004 | 8.594 | 8.792 | 8.350 | 8.373 | 159,593 | -0.32(-3.68%) |
Jul 02, 2004 | 8.907 | 8.907 | 8.602 | 8.693 | 56,782 | -0.19(-2.15%) |
Jul 01, 2004 | 9.059 | 9.059 | 8.846 | 8.884 | 202,081 | -0.11(-1.27%) |
Jun 30, 2004 | 8.777 | 9.036 | 8.777 | 8.998 | 261,354 | +0.13(+1.46%) |
Jun 29, 2004 | 8.602 | 8.876 | 8.480 | 8.869 | 199,458 | +0.40(+4.77%) |
Jun 28, 2004 | 8.510 | 8.655 | 8.464 | 8.464 | 76,321 | +0.05(+0.63%) |
Jun 25, 2004 | 8.129 | 8.728 | 8.129 | 8.411 | 272,763 | +0.23(+2.80%) |
Jun 24, 2004 | 8.045 | 8.419 | 8.045 | 8.182 | 135,070 | +0.02(+0.19%) |
Jun 23, 2004 | 7.961 | 8.175 | 7.877 | 8.167 | 68,453 | +0.23(+2.88%) |
Jun 22, 2004 | 7.748 | 7.976 | 7.725 | 7.938 | 144,381 | +0.06(+0.77%) |
Jun 21, 2004 | 8.220 | 8.220 | 7.854 | 7.877 | 74,616 | -0.31(-3.73%) |
Jun 18, 2004 | 8.068 | 8.228 | 7.976 | 8.182 | 180,706 | -0.05(-0.56%) |
Jun 17, 2004 | 8.342 | 8.480 | 8.053 | 8.228 | 98,745 | -0.04(-0.46%) |
Jun 16, 2004 | 8.220 | 8.381 | 8.205 | 8.266 | 72,125 | -0.01(-0.09%) |
Jun 15, 2004 | 8.137 | 8.297 | 8.098 | 8.274 | 70,157 | +0.13(+1.59%) |
Jun 14, 2004 | 8.609 | 8.609 | 8.137 | 8.144 | 78,813 | -0.34(-4.04%) |
Jun 10, 2004 | 8.388 | 8.678 | 8.388 | 8.487 | 86,812 | +0.10(+1.18%) |
Jun 09, 2004 | 8.800 | 8.808 | 8.388 | 8.388 | 69,371 | -0.50(-5.58%) |
Jun 08, 2004 | 8.758 | 8.930 | 8.758 | 8.884 | 58,224 | +0.10(+1.13%) |
Jun 07, 2004 | 8.724 | 8.922 | 8.686 | 8.785 | 198,540 | +0.00(+0.00%) |
Jun 04, 2004 | 8.602 | 8.983 | 8.579 | 8.785 | 131,792 | +0.34(+3.97%) |
Jun 03, 2004 | 8.747 | 8.808 | 8.442 | 8.449 | 120,514 | -0.24(-2.81%) |
Jun 02, 2004 | 8.693 | 8.754 | 8.495 | 8.693 | 125,759 | +0.00(+0.00%) |
Jun 01, 2004 | 8.480 | 8.716 | 8.426 | 8.693 | 121,825 | +0.35(+4.20%) |
May 28, 2004 | 8.541 | 8.663 | 8.243 | 8.342 | 121,301 | -0.23(-2.67%) |
May 27, 2004 | 8.632 | 8.686 | 8.426 | 8.571 | 276,829 | -0.09(-1.06%) |
May 26, 2004 | 8.480 | 8.686 | 8.472 | 8.663 | 161,428 | +0.22(+2.62%) |
May 25, 2004 | 7.893 | 8.487 | 7.862 | 8.442 | 182,541 | +0.44(+5.53%) |
May 24, 2004 | 7.824 | 7.999 | 7.809 | 7.999 | 99,008 | +0.23(+2.94%) |
May 21, 2004 | 7.816 | 7.877 | 7.641 | 7.771 | 88,517 | -0.05(-0.59%) |
May 20, 2004 | 7.679 | 7.877 | 7.626 | 7.816 | 120,645 | +0.03(+0.39%) |
May 19, 2004 | 7.915 | 7.954 | 7.626 | 7.786 | 134,414 | -0.03(-0.39%) |
May 18, 2004 | 7.870 | 8.007 | 7.633 | 7.816 | 132,447 | +0.04(+0.49%) |
May 17, 2004 | 7.732 | 7.893 | 7.603 | 7.778 | 213,621 | +0.00(+0.00%) |
May 14, 2004 | 7.931 | 8.007 | 7.710 | 7.778 | 228,439 | -0.14(-1.73%) |
May 13, 2004 | 7.809 | 8.037 | 7.809 | 7.915 | 407,965 | +0.08(+0.97%) |
May 12, 2004 | 7.862 | 8.091 | 7.595 | 7.839 | 686,105 | +0.06(+0.78%) |
May 11, 2004 | 7.748 | 8.167 | 7.557 | 7.778 | 426,324 | +0.15(+2.00%) |
May 10, 2004 | 7.664 | 7.778 | 7.488 | 7.626 | 422,521 | -0.11(-1.38%) |
May 07, 2004 | 7.862 | 8.030 | 7.588 | 7.732 | 364,952 | -0.21(-2.69%) |
May 06, 2004 | 8.205 | 8.213 | 7.893 | 7.946 | 229,488 | -0.23(-2.80%) |
May 05, 2004 | 8.388 | 8.426 | 8.007 | 8.175 | 238,930 | -0.17(-2.01%) |
May 04, 2004 | 8.495 | 8.503 | 8.274 | 8.342 | 235,258 | -0.04(-0.45%) |