Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.728 | 7.783 | 7.557 | 7.650 | 56,736 | -0.14(-1.80%) |
Jul 29, 2004 | 7.802 | 7.822 | 7.557 | 7.790 | 37,995 | +0.00(+0.00%) |
Jul 28, 2004 | 7.837 | 7.938 | 7.759 | 7.790 | 44,413 | -0.14(-1.77%) |
Jul 27, 2004 | 8.048 | 8.203 | 7.806 | 7.931 | 54,297 | -0.13(-1.64%) |
Jul 26, 2004 | 8.172 | 8.273 | 7.853 | 8.063 | 41,076 | -0.16(-1.99%) |
Jul 23, 2004 | 8.234 | 8.476 | 8.047 | 8.227 | 53,784 | +0.04(+0.48%) |
Jul 22, 2004 | 8.219 | 8.398 | 7.993 | 8.188 | 48,521 | -0.11(-1.31%) |
Jul 21, 2004 | 8.414 | 8.492 | 8.188 | 8.297 | 27,726 | +0.01(+0.09%) |
Jul 20, 2004 | 8.305 | 8.453 | 7.892 | 8.289 | 102,433 | -0.04(-0.47%) |
Jul 19, 2004 | 8.234 | 8.484 | 8.234 | 8.328 | 36,583 | +0.02(+0.19%) |
Jul 16, 2004 | 8.258 | 8.453 | 8.258 | 8.312 | 24,517 | +0.01(+0.09%) |
Jul 15, 2004 | 8.437 | 8.484 | 7.938 | 8.305 | 38,508 | +0.04(+0.47%) |
Jul 14, 2004 | 8.414 | 8.531 | 8.188 | 8.266 | 23,362 | -0.16(-1.85%) |
Jul 13, 2004 | 8.289 | 8.531 | 8.289 | 8.421 | 19,254 | +0.00(+0.00%) |
Jul 12, 2004 | 8.351 | 8.562 | 8.102 | 8.421 | 43,001 | +0.03(+0.37%) |
Jul 09, 2004 | 8.234 | 8.492 | 8.211 | 8.390 | 20,152 | +0.08(+0.94%) |
Jul 08, 2004 | 8.344 | 8.546 | 8.141 | 8.312 | 60,843 | -0.09(-1.02%) |
Jul 07, 2004 | 8.305 | 8.484 | 8.172 | 8.398 | 32,604 | -0.04(-0.46%) |
Jul 06, 2004 | 8.542 | 8.616 | 8.437 | 8.437 | 73,551 | -0.12(-1.46%) |
Jul 02, 2004 | 8.188 | 8.640 | 8.188 | 8.562 | 88,056 | +0.14(+1.67%) |
Jul 01, 2004 | 8.663 | 8.733 | 8.328 | 8.421 | 149,414 | -0.23(-2.61%) |
Jun 30, 2004 | 8.336 | 8.702 | 8.336 | 8.647 | 50,960 | +0.26(+3.06%) |
Jun 29, 2004 | 8.507 | 8.577 | 8.047 | 8.390 | 58,533 | +0.05(+0.56%) |
Jun 28, 2004 | 8.305 | 8.717 | 8.047 | 8.344 | 234,647 | -0.12(-1.38%) |
Jun 25, 2004 | 8.811 | 9.107 | 6.735 | 8.460 | 819,596 | -0.45(-5.07%) |
Jun 24, 2004 | 8.873 | 9.037 | 8.795 | 8.912 | 20,538 | -0.16(-1.80%) |
Jun 23, 2004 | 8.811 | 9.154 | 8.803 | 9.076 | 87,415 | +0.36(+4.11%) |
Jun 22, 2004 | 8.655 | 8.827 | 8.640 | 8.717 | 75,092 | +0.22(+2.57%) |
Jun 21, 2004 | 8.601 | 8.679 | 8.499 | 8.499 | 30,293 | -0.10(-1.18%) |
Jun 18, 2004 | 8.390 | 8.686 | 8.328 | 8.601 | 50,189 | +0.24(+2.89%) |
Jun 17, 2004 | 8.390 | 8.421 | 8.359 | 8.359 | 22,591 | -0.04(-0.46%) |
Jun 16, 2004 | 8.414 | 8.492 | 8.250 | 8.398 | 49,291 | -0.02(-0.19%) |
Jun 15, 2004 | 8.492 | 8.492 | 8.181 | 8.414 | 48,007 | -0.03(-0.37%) |
Jun 14, 2004 | 8.429 | 8.608 | 8.258 | 8.445 | 36,968 | +0.07(+0.84%) |
Jun 10, 2004 | 8.523 | 8.608 | 8.234 | 8.375 | 50,574 | -0.15(-1.74%) |
Jun 09, 2004 | 8.289 | 8.717 | 8.289 | 8.523 | 26,057 | +0.11(+1.30%) |
Jun 08, 2004 | 8.593 | 8.593 | 8.227 | 8.414 | 26,442 | -0.29(-3.31%) |
Jun 07, 2004 | 8.725 | 8.764 | 8.492 | 8.702 | 93,319 | +0.02(+0.18%) |
Jun 04, 2004 | 8.485 | 8.811 | 8.484 | 8.686 | 152,623 | +0.05(+0.54%) |
Jun 03, 2004 | 8.811 | 8.850 | 8.398 | 8.640 | 210,129 | -0.26(-2.97%) |
Jun 02, 2004 | 8.889 | 8.998 | 8.694 | 8.904 | 271,744 | -0.04(-0.44%) |
Jun 01, 2004 | 8.982 | 8.982 | 8.819 | 8.943 | 133,882 | -0.16(-1.80%) |
May 28, 2004 | 8.850 | 9.115 | 8.780 | 9.107 | 169,695 | +0.27(+3.09%) |
May 27, 2004 | 8.655 | 8.959 | 8.569 | 8.834 | 119,634 | +0.09(+0.98%) |
May 26, 2004 | 8.990 | 9.224 | 8.671 | 8.749 | 149,671 | -0.02(-0.18%) |
May 25, 2004 | 8.234 | 8.764 | 7.783 | 8.764 | 317,569 | +0.50(+6.03%) |
May 24, 2004 | 8.211 | 8.312 | 8.172 | 8.266 | 37,481 | +0.02(+0.19%) |
May 21, 2004 | 8.063 | 8.624 | 8.055 | 8.250 | 89,212 | +0.21(+2.62%) |
May 20, 2004 | 8.009 | 8.086 | 7.868 | 8.040 | 49,676 | +0.00(+0.00%) |
May 19, 2004 | 8.196 | 8.196 | 7.985 | 8.040 | 37,225 | -0.10(-1.24%) |
May 18, 2004 | 8.196 | 8.289 | 8.032 | 8.141 | 39,150 | +0.12(+1.46%) |
May 17, 2004 | 8.180 | 8.180 | 7.946 | 8.024 | 33,245 | -0.16(-2.00%) |
May 14, 2004 | 8.523 | 8.523 | 8.157 | 8.188 | 45,055 | -0.34(-4.02%) |
May 13, 2004 | 8.577 | 8.990 | 8.492 | 8.531 | 99,481 | -0.07(-0.82%) |
May 12, 2004 | 8.679 | 8.873 | 8.546 | 8.601 | 133,240 | +0.03(+0.36%) |
May 11, 2004 | 8.593 | 8.897 | 8.569 | 8.569 | 105,899 | +0.08(+0.92%) |
May 10, 2004 | 8.811 | 8.811 | 8.336 | 8.492 | 171,492 | -0.31(-3.54%) |
May 07, 2004 | 9.154 | 9.777 | 8.803 | 8.803 | 304,219 | -0.49(-5.28%) |
May 06, 2004 | 9.387 | 9.613 | 9.193 | 9.294 | 32,090 | -0.06(-0.67%) |
May 05, 2004 | 9.169 | 9.364 | 9.146 | 9.356 | 8,857 | +0.16(+1.69%) |
May 04, 2004 | 9.473 | 9.473 | 8.959 | 9.200 | 43,258 | -0.24(-2.56%) |