Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.729 | 8.839 | 8.710 | 8.835 | 3,569,547 | +0.11(+1.21%) |
Jul 29, 2004 | 8.743 | 8.820 | 8.687 | 8.729 | 4,243,663 | +0.02(+0.19%) |
Jul 28, 2004 | 8.711 | 8.732 | 8.650 | 8.712 | 3,737,986 | +0.00(+0.02%) |
Jul 27, 2004 | 8.721 | 8.789 | 8.641 | 8.711 | 5,109,563 | -0.01(-0.10%) |
Jul 26, 2004 | 8.722 | 8.767 | 8.680 | 8.719 | 2,392,268 | -0.01(-0.08%) |
Jul 23, 2004 | 8.761 | 8.797 | 8.700 | 8.726 | 2,825,038 | -0.03(-0.32%) |
Jul 22, 2004 | 8.778 | 8.801 | 8.711 | 8.754 | 2,651,212 | -0.04(-0.43%) |
Jul 21, 2004 | 8.938 | 8.941 | 8.786 | 8.792 | 3,160,839 | -0.13(-1.45%) |
Jul 20, 2004 | 8.917 | 8.941 | 8.895 | 8.921 | 3,759,176 | +0.00(+0.05%) |
Jul 19, 2004 | 8.910 | 8.938 | 8.884 | 8.917 | 3,287,258 | +0.04(+0.41%) |
Jul 16, 2004 | 8.875 | 8.892 | 8.818 | 8.881 | 3,809,097 | +0.03(+0.36%) |
Jul 15, 2004 | 8.793 | 8.864 | 8.776 | 8.849 | 4,171,834 | +0.05(+0.62%) |
Jul 14, 2004 | 8.687 | 8.806 | 8.687 | 8.794 | 3,251,703 | +0.08(+0.96%) |
Jul 13, 2004 | 8.722 | 8.728 | 8.684 | 8.711 | 2,276,623 | -0.00(-0.05%) |
Jul 12, 2004 | 8.682 | 8.735 | 8.662 | 8.715 | 3,218,662 | +0.03(+0.38%) |
Jul 09, 2004 | 8.749 | 8.761 | 8.647 | 8.682 | 4,767,297 | -0.07(-0.76%) |
Jul 08, 2004 | 8.781 | 8.814 | 8.747 | 8.749 | 3,351,186 | -0.07(-0.76%) |
Jul 07, 2004 | 8.783 | 8.827 | 8.744 | 8.815 | 1,827,691 | -0.00(-0.03%) |
Jul 06, 2004 | 8.771 | 8.847 | 8.764 | 8.818 | 3,308,089 | +0.01(+0.14%) |
Jul 02, 2004 | 8.750 | 8.833 | 8.750 | 8.806 | 3,222,971 | +0.14(+1.61%) |
Jul 01, 2004 | 8.747 | 8.762 | 8.646 | 8.666 | 5,053,536 | -0.12(-1.32%) |
Jun 30, 2004 | 8.737 | 8.804 | 8.643 | 8.782 | 3,058,124 | +0.02(+0.24%) |
Jun 29, 2004 | 8.885 | 8.885 | 8.715 | 8.761 | 3,973,226 | -0.12(-1.38%) |
Jun 28, 2004 | 8.896 | 8.966 | 8.860 | 8.884 | 3,710,332 | -0.01(-0.16%) |
Jun 25, 2004 | 8.932 | 8.932 | 8.852 | 8.898 | 3,208,246 | -0.03(-0.39%) |
Jun 24, 2004 | 8.930 | 8.934 | 8.868 | 8.932 | 3,564,519 | -0.00(-0.03%) |
Jun 23, 2004 | 8.813 | 8.935 | 8.794 | 8.935 | 3,052,018 | +0.09(+1.04%) |
Jun 22, 2004 | 8.847 | 8.903 | 8.768 | 8.843 | 3,332,152 | +0.02(+0.22%) |
Jun 21, 2004 | 8.818 | 8.907 | 8.775 | 8.824 | 2,999,942 | +0.03(+0.32%) |
Jun 18, 2004 | 8.822 | 8.847 | 8.796 | 8.796 | 4,042,182 | -0.03(-0.28%) |
Jun 17, 2004 | 8.743 | 8.840 | 8.704 | 8.821 | 3,850,758 | +0.07(+0.76%) |
Jun 16, 2004 | 8.672 | 8.754 | 8.653 | 8.754 | 3,351,186 | +0.11(+1.27%) |
Jun 15, 2004 | 8.658 | 8.701 | 8.625 | 8.644 | 3,992,620 | +0.04(+0.45%) |
Jun 14, 2004 | 8.561 | 8.627 | 8.543 | 8.605 | 2,338,755 | +0.01(+0.11%) |
Jun 10, 2004 | 8.583 | 8.595 | 8.537 | 8.595 | 3,518,189 | +0.05(+0.60%) |
Jun 09, 2004 | 8.583 | 8.620 | 8.534 | 8.544 | 4,490,755 | -0.04(-0.45%) |
Jun 08, 2004 | 8.577 | 8.590 | 8.529 | 8.583 | 4,314,774 | +0.01(+0.06%) |
Jun 07, 2004 | 8.594 | 8.616 | 8.569 | 8.577 | 2,681,739 | +0.02(+0.20%) |
Jun 04, 2004 | 8.573 | 8.657 | 8.543 | 8.561 | 4,107,906 | -0.01(-0.15%) |
Jun 03, 2004 | 8.666 | 8.673 | 8.570 | 8.573 | 4,694,750 | -0.11(-1.28%) |
Jun 02, 2004 | 8.736 | 8.771 | 8.682 | 8.684 | 4,402,046 | -0.06(-0.73%) |
Jun 01, 2004 | 8.768 | 8.788 | 8.694 | 8.749 | 2,637,205 | -0.02(-0.21%) |
May 28, 2004 | 8.757 | 8.774 | 8.732 | 8.767 | 2,947,866 | +0.03(+0.37%) |
May 27, 2004 | 8.708 | 8.771 | 8.703 | 8.735 | 3,662,925 | +0.03(+0.40%) |
May 26, 2004 | 8.744 | 8.750 | 8.664 | 8.700 | 7,430,361 | -0.11(-1.28%) |
May 25, 2004 | 8.715 | 8.813 | 8.643 | 8.813 | 4,897,308 | +0.09(+1.07%) |
May 24, 2004 | 8.609 | 8.725 | 8.595 | 8.719 | 3,537,583 | +0.14(+1.67%) |
May 21, 2004 | 8.629 | 8.640 | 8.548 | 8.576 | 3,044,476 | -0.00(-0.02%) |
May 20, 2004 | 8.534 | 8.639 | 8.522 | 8.577 | 3,235,541 | +0.05(+0.59%) |
May 19, 2004 | 8.637 | 8.637 | 8.526 | 8.527 | 5,582,916 | -0.10(-1.16%) |
May 18, 2004 | 8.672 | 8.715 | 8.614 | 8.627 | 4,278,859 | -0.01(-0.06%) |
May 17, 2004 | 8.682 | 8.683 | 8.570 | 8.633 | 3,065,306 | -0.06(-0.72%) |
May 14, 2004 | 8.651 | 8.761 | 8.647 | 8.696 | 5,874,183 | +0.05(+0.53%) |
May 13, 2004 | 8.597 | 8.694 | 8.547 | 8.650 | 4,889,766 | +0.05(+0.62%) |
May 12, 2004 | 8.581 | 8.632 | 8.462 | 8.597 | 5,538,382 | +0.02(+0.19%) |
May 11, 2004 | 8.615 | 8.647 | 8.543 | 8.580 | 4,273,472 | -0.05(-0.60%) |
May 10, 2004 | 8.690 | 8.715 | 8.600 | 8.632 | 4,707,679 | -0.14(-1.56%) |
May 07, 2004 | 8.879 | 8.879 | 8.671 | 8.768 | 8,278,663 | -0.13(-1.47%) |
May 06, 2004 | 8.815 | 8.923 | 8.765 | 8.899 | 4,660,990 | +0.08(+0.95%) |
May 05, 2004 | 8.872 | 8.978 | 8.815 | 8.815 | 4,494,346 | -0.08(-0.91%) |
May 04, 2004 | 8.895 | 8.942 | 8.842 | 8.896 | 3,042,680 | +0.00(+0.02%) |