Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.225 | 7.330 | 7.121 | 7.169 | 95,356 | -0.11(-1.56%) |
Jul 29, 2004 | 7.855 | 7.898 | 7.225 | 7.282 | 104,648 | -0.59(-7.46%) |
Jul 28, 2004 | 7.576 | 7.936 | 7.292 | 7.869 | 122,072 | +0.30(+4.00%) |
Jul 27, 2004 | 7.150 | 7.633 | 6.960 | 7.566 | 164,629 | +0.45(+6.25%) |
Jul 26, 2004 | 6.875 | 7.216 | 6.875 | 7.121 | 183,003 | +0.13(+1.90%) |
Jul 23, 2004 | 6.856 | 7.178 | 6.856 | 6.989 | 171,071 | +0.05(+0.68%) |
Jul 22, 2004 | 7.131 | 7.576 | 6.638 | 6.941 | 840,465 | -0.68(-8.94%) |
Jul 21, 2004 | 8.343 | 8.343 | 7.576 | 7.623 | 112,040 | -0.61(-7.36%) |
Jul 20, 2004 | 7.765 | 8.229 | 7.528 | 8.229 | 102,325 | +0.65(+8.62%) |
Jul 19, 2004 | 7.708 | 7.888 | 7.481 | 7.576 | 103,593 | -0.21(-2.68%) |
Jul 16, 2004 | 8.135 | 8.172 | 7.765 | 7.784 | 89,970 | -0.35(-4.31%) |
Jul 15, 2004 | 8.296 | 8.352 | 7.964 | 8.135 | 43,401 | +0.13(+1.66%) |
Jul 14, 2004 | 8.286 | 8.447 | 7.898 | 8.002 | 85,007 | -0.44(-5.16%) |
Jul 13, 2004 | 8.646 | 8.816 | 8.220 | 8.438 | 136,434 | -0.19(-2.20%) |
Jul 12, 2004 | 8.475 | 8.627 | 8.172 | 8.627 | 127,458 | +0.32(+3.88%) |
Jul 09, 2004 | 8.068 | 9.034 | 8.068 | 8.305 | 78,354 | +0.21(+2.57%) |
Jul 08, 2004 | 8.636 | 8.769 | 8.097 | 8.097 | 123,023 | -0.68(-7.77%) |
Jul 07, 2004 | 8.826 | 9.100 | 8.769 | 8.778 | 103,487 | -0.05(-0.54%) |
Jul 06, 2004 | 9.337 | 9.422 | 8.826 | 8.826 | 79,938 | -0.63(-6.71%) |
Jul 02, 2004 | 9.555 | 9.593 | 8.532 | 9.460 | 142,875 | +0.07(+0.71%) |
Jul 01, 2004 | 9.555 | 9.707 | 9.290 | 9.394 | 77,509 | -0.13(-1.39%) |
Jun 30, 2004 | 9.451 | 9.707 | 9.413 | 9.527 | 83,634 | -0.12(-1.28%) |
Jun 29, 2004 | 9.716 | 9.905 | 9.385 | 9.650 | 125,874 | +0.10(+1.09%) |
Jun 28, 2004 | 9.470 | 9.707 | 9.375 | 9.546 | 130,415 | +0.00(+0.00%) |
Jun 25, 2004 | 9.564 | 9.792 | 9.517 | 9.546 | 260,936 | -0.16(-1.66%) |
Jun 24, 2004 | 9.707 | 9.744 | 9.470 | 9.707 | 45,513 | +0.07(+0.69%) |
Jun 23, 2004 | 9.678 | 9.735 | 9.612 | 9.640 | 69,590 | -0.04(-0.39%) |
Jun 22, 2004 | 9.366 | 9.707 | 9.224 | 9.678 | 60,191 | +0.26(+2.71%) |
Jun 21, 2004 | 9.564 | 9.697 | 9.366 | 9.422 | 36,748 | -0.28(-2.93%) |
Jun 18, 2004 | 9.555 | 9.754 | 9.053 | 9.707 | 121,016 | -0.05(-0.49%) |
Jun 17, 2004 | 9.858 | 9.867 | 9.593 | 9.754 | 35,164 | -0.10(-1.06%) |
Jun 16, 2004 | 9.375 | 9.934 | 9.242 | 9.858 | 118,799 | +0.60(+6.44%) |
Jun 15, 2004 | 8.873 | 9.356 | 8.873 | 9.261 | 56,284 | +0.24(+2.62%) |
Jun 14, 2004 | 9.318 | 9.517 | 8.902 | 9.025 | 84,690 | -0.22(-2.36%) |
Jun 10, 2004 | 9.631 | 9.640 | 9.044 | 9.242 | 151,323 | -0.27(-2.79%) |
Jun 09, 2004 | 9.517 | 9.697 | 9.053 | 9.508 | 128,303 | -0.12(-1.28%) |
Jun 08, 2004 | 9.564 | 9.801 | 9.564 | 9.631 | 56,073 | -0.15(-1.55%) |
Jun 07, 2004 | 9.375 | 9.782 | 9.375 | 9.782 | 76,559 | +0.23(+2.38%) |
Jun 04, 2004 | 9.707 | 9.707 | 9.328 | 9.555 | 100,002 | +0.09(+1.00%) |
Jun 03, 2004 | 9.650 | 9.650 | 9.366 | 9.460 | 67,266 | -0.05(-0.50%) |
Jun 02, 2004 | 9.347 | 9.697 | 9.347 | 9.508 | 54,172 | -0.11(-1.18%) |
Jun 01, 2004 | 9.441 | 9.631 | 9.318 | 9.621 | 72,863 | +0.18(+1.91%) |
May 28, 2004 | 9.432 | 9.744 | 9.432 | 9.441 | 48,681 | -0.09(-0.89%) |
May 27, 2004 | 9.688 | 9.801 | 9.422 | 9.527 | 92,188 | -0.06(-0.59%) |
May 26, 2004 | 9.422 | 9.583 | 9.422 | 9.583 | 155,653 | +0.03(+0.30%) |
May 25, 2004 | 10.00 | 10.00 | 9.460 | 9.555 | 148,155 | -0.31(-3.17%) |
May 24, 2004 | 8.930 | 9.867 | 8.930 | 9.867 | 158,927 | +0.81(+9.00%) |
May 21, 2004 | 8.665 | 9.091 | 8.494 | 9.053 | 138,229 | +0.45(+5.29%) |
May 20, 2004 | 9.422 | 9.659 | 8.466 | 8.599 | 357,031 | -0.96(-10.01%) |
May 19, 2004 | 9.564 | 9.924 | 9.422 | 9.555 | 169,909 | +0.04(+0.40%) |
May 18, 2004 | 9.707 | 9.924 | 9.328 | 9.517 | 175,506 | -0.33(-3.37%) |
May 17, 2004 | 9.451 | 9.991 | 9.091 | 9.849 | 112,146 | +0.28(+2.97%) |
May 14, 2004 | 9.896 | 9.953 | 9.479 | 9.564 | 98,524 | -0.32(-3.26%) |
May 13, 2004 | 10.15 | 10.18 | 9.688 | 9.886 | 191,134 | -0.09(-0.85%) |
May 12, 2004 | 9.224 | 9.972 | 9.025 | 9.972 | 181,208 | +0.56(+5.94%) |
May 11, 2004 | 8.902 | 9.517 | 8.807 | 9.413 | 146,888 | +0.71(+8.16%) |
May 10, 2004 | 9.044 | 9.233 | 8.684 | 8.703 | 162,517 | -0.39(-4.27%) |
May 07, 2004 | 9.138 | 9.536 | 9.044 | 9.091 | 138,229 | -0.17(-1.84%) |
May 06, 2004 | 9.224 | 9.328 | 9.091 | 9.261 | 85,641 | -0.12(-1.31%) |
May 05, 2004 | 9.129 | 9.659 | 9.110 | 9.385 | 104,015 | +0.28(+3.12%) |
May 04, 2004 | 9.214 | 9.280 | 9.044 | 9.100 | 146,677 | -0.09(-1.03%) |