Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.553 | 7.628 | 7.506 | 7.529 | 1,755,377 | -0.05(-0.71%) |
Jul 29, 2004 | 7.586 | 7.616 | 7.443 | 7.583 | 1,477,274 | +0.03(+0.39%) |
Jul 28, 2004 | 7.601 | 7.666 | 7.515 | 7.553 | 1,588,246 | -0.04(-0.51%) |
Jul 27, 2004 | 7.434 | 7.690 | 7.399 | 7.592 | 1,384,797 | +0.16(+2.12%) |
Jul 26, 2004 | 7.681 | 7.720 | 7.256 | 7.434 | 2,539,580 | -0.24(-3.18%) |
Jul 23, 2004 | 7.782 | 7.785 | 7.672 | 7.678 | 930,148 | -0.10(-1.26%) |
Jul 22, 2004 | 7.767 | 7.865 | 7.705 | 7.776 | 1,150,747 | -0.12(-1.58%) |
Jul 21, 2004 | 8.121 | 8.267 | 7.901 | 7.901 | 1,114,092 | -0.23(-2.85%) |
Jul 20, 2004 | 8.118 | 8.139 | 7.976 | 8.133 | 901,900 | +0.02(+0.22%) |
Jul 19, 2004 | 8.178 | 8.181 | 8.050 | 8.115 | 1,038,093 | -0.04(-0.51%) |
Jul 16, 2004 | 8.237 | 8.273 | 8.130 | 8.157 | 1,196,481 | -0.05(-0.65%) |
Jul 15, 2004 | 7.964 | 8.222 | 7.871 | 8.210 | 1,278,533 | +0.25(+3.14%) |
Jul 14, 2004 | 7.711 | 7.970 | 7.711 | 7.961 | 834,308 | +0.18(+2.25%) |
Jul 13, 2004 | 7.785 | 7.821 | 7.678 | 7.785 | 724,345 | -0.04(-0.57%) |
Jul 12, 2004 | 7.925 | 7.925 | 7.714 | 7.830 | 719,637 | -0.11(-1.39%) |
Jul 09, 2004 | 7.788 | 7.958 | 7.702 | 7.940 | 1,036,076 | +0.19(+2.42%) |
Jul 08, 2004 | 7.824 | 7.889 | 7.720 | 7.752 | 917,705 | -0.07(-0.87%) |
Jul 07, 2004 | 7.868 | 7.898 | 7.732 | 7.821 | 1,374,372 | -0.04(-0.57%) |
Jul 06, 2004 | 7.946 | 7.981 | 7.824 | 7.865 | 1,151,756 | -0.04(-0.45%) |
Jul 02, 2004 | 7.785 | 7.943 | 7.687 | 7.901 | 942,254 | +0.12(+1.53%) |
Jul 01, 2004 | 7.776 | 7.836 | 7.711 | 7.782 | 1,257,683 | +0.01(+0.08%) |
Jun 30, 2004 | 7.660 | 7.806 | 7.657 | 7.776 | 1,482,318 | +0.09(+1.12%) |
Jun 29, 2004 | 7.583 | 7.744 | 7.574 | 7.690 | 1,100,977 | +0.09(+1.21%) |
Jun 28, 2004 | 7.732 | 7.758 | 7.538 | 7.598 | 2,123,266 | -0.09(-1.16%) |
Jun 25, 2004 | 7.800 | 7.901 | 7.687 | 7.687 | 6,799,227 | -0.11(-1.41%) |
Jun 24, 2004 | 8.005 | 8.044 | 7.776 | 7.797 | 1,384,797 | -0.19(-2.35%) |
Jun 23, 2004 | 7.732 | 7.999 | 7.702 | 7.984 | 1,580,175 | +0.26(+3.31%) |
Jun 22, 2004 | 7.690 | 7.750 | 7.631 | 7.729 | 1,161,171 | +0.04(+0.50%) |
Jun 21, 2004 | 7.833 | 7.839 | 7.672 | 7.690 | 990,005 | -0.11(-1.45%) |
Jun 18, 2004 | 7.812 | 7.886 | 7.702 | 7.803 | 1,059,279 | -0.01(-0.11%) |
Jun 17, 2004 | 7.711 | 7.874 | 7.651 | 7.812 | 1,128,216 | +0.10(+1.31%) |
Jun 16, 2004 | 7.574 | 7.738 | 7.574 | 7.711 | 1,263,400 | +0.21(+2.82%) |
Jun 15, 2004 | 7.419 | 7.562 | 7.419 | 7.500 | 1,572,104 | +0.16(+2.23%) |
Jun 14, 2004 | 7.405 | 7.512 | 7.336 | 7.336 | 1,270,798 | -0.10(-1.40%) |
Jun 10, 2004 | 7.419 | 7.488 | 7.405 | 7.440 | 967,811 | +0.08(+1.09%) |
Jun 09, 2004 | 7.381 | 7.405 | 7.247 | 7.360 | 978,236 | -0.02(-0.28%) |
Jun 08, 2004 | 7.354 | 7.449 | 7.286 | 7.381 | 1,633,644 | +0.05(+0.65%) |
Jun 07, 2004 | 7.324 | 7.375 | 7.298 | 7.333 | 1,608,086 | +0.01(+0.16%) |
Jun 04, 2004 | 7.315 | 7.372 | 7.214 | 7.321 | 987,651 | +0.08(+1.11%) |
Jun 03, 2004 | 7.434 | 7.488 | 7.241 | 7.241 | 1,251,967 | -0.18(-2.40%) |
Jun 02, 2004 | 7.464 | 7.506 | 7.360 | 7.419 | 854,149 | -0.06(-0.76%) |
Jun 01, 2004 | 7.494 | 7.571 | 7.405 | 7.476 | 1,032,713 | +0.06(+0.76%) |
May 28, 2004 | 7.289 | 7.509 | 7.280 | 7.419 | 853,476 | +0.16(+2.17%) |
May 27, 2004 | 7.434 | 7.434 | 7.208 | 7.262 | 2,059,709 | -0.20(-2.71%) |
May 26, 2004 | 7.538 | 7.580 | 7.405 | 7.464 | 1,510,565 | -0.07(-0.87%) |
May 25, 2004 | 7.524 | 7.645 | 7.455 | 7.529 | 1,536,795 | +0.02(+0.32%) |
May 24, 2004 | 7.271 | 7.547 | 7.232 | 7.506 | 1,490,389 | +0.29(+4.08%) |
May 21, 2004 | 7.300 | 7.315 | 7.205 | 7.211 | 694,416 | -0.04(-0.61%) |
May 20, 2004 | 7.345 | 7.396 | 7.253 | 7.256 | 552,506 | -0.06(-0.77%) |
May 19, 2004 | 7.330 | 7.440 | 7.259 | 7.312 | 1,431,204 | +0.00(+0.00%) |
May 18, 2004 | 7.509 | 7.509 | 7.256 | 7.312 | 991,350 | -0.17(-2.23%) |
May 17, 2004 | 7.467 | 7.577 | 7.419 | 7.479 | 912,661 | +0.00(+0.00%) |
May 14, 2004 | 7.464 | 7.610 | 7.419 | 7.479 | 756,628 | -0.01(-0.20%) |
May 13, 2004 | 7.491 | 7.574 | 7.479 | 7.494 | 995,386 | +0.01(+0.12%) |
May 12, 2004 | 7.452 | 7.589 | 7.405 | 7.485 | 1,274,497 | +0.01(+0.20%) |
May 11, 2004 | 7.494 | 7.610 | 7.449 | 7.470 | 1,961,516 | +0.02(+0.24%) |
May 10, 2004 | 7.613 | 7.639 | 7.422 | 7.452 | 1,423,805 | -0.21(-2.76%) |
May 07, 2004 | 7.732 | 7.839 | 7.642 | 7.663 | 1,311,152 | -0.14(-1.75%) |
May 06, 2004 | 7.898 | 7.925 | 7.735 | 7.800 | 960,076 | -0.10(-1.21%) |
May 05, 2004 | 7.999 | 8.002 | 7.741 | 7.895 | 2,809,275 | -0.18(-2.21%) |
May 04, 2004 | 8.074 | 8.196 | 7.970 | 8.074 | 978,236 | -0.04(-0.48%) |