Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.742 | 8.852 | 8.722 | 8.848 | 3,564,268 | +0.11(+1.21%) |
Jul 29, 2004 | 8.756 | 8.833 | 8.700 | 8.742 | 4,237,387 | +0.02(+0.19%) |
Jul 28, 2004 | 8.724 | 8.745 | 8.663 | 8.725 | 3,732,458 | +0.00(+0.02%) |
Jul 27, 2004 | 8.734 | 8.802 | 8.654 | 8.724 | 5,102,006 | -0.01(-0.10%) |
Jul 26, 2004 | 8.735 | 8.780 | 8.693 | 8.732 | 2,388,730 | -0.01(-0.08%) |
Jul 23, 2004 | 8.774 | 8.810 | 8.713 | 8.739 | 2,820,860 | -0.03(-0.32%) |
Jul 22, 2004 | 8.791 | 8.814 | 8.724 | 8.767 | 2,647,291 | -0.04(-0.43%) |
Jul 21, 2004 | 8.951 | 8.954 | 8.799 | 8.805 | 3,156,165 | -0.13(-1.45%) |
Jul 20, 2004 | 8.930 | 8.954 | 8.908 | 8.934 | 3,753,616 | +0.00(+0.05%) |
Jul 19, 2004 | 8.923 | 8.951 | 8.897 | 8.930 | 3,282,397 | +0.04(+0.41%) |
Jul 16, 2004 | 8.888 | 8.905 | 8.831 | 8.894 | 3,803,464 | +0.03(+0.36%) |
Jul 15, 2004 | 8.806 | 8.877 | 8.789 | 8.862 | 4,165,664 | +0.05(+0.62%) |
Jul 14, 2004 | 8.700 | 8.819 | 8.700 | 8.808 | 3,246,894 | +0.08(+0.96%) |
Jul 13, 2004 | 8.735 | 8.741 | 8.697 | 8.724 | 2,273,256 | -0.00(-0.05%) |
Jul 12, 2004 | 8.695 | 8.748 | 8.675 | 8.728 | 3,213,902 | +0.03(+0.38%) |
Jul 09, 2004 | 8.761 | 8.774 | 8.660 | 8.695 | 4,760,247 | -0.07(-0.76%) |
Jul 08, 2004 | 8.794 | 8.827 | 8.760 | 8.761 | 3,346,230 | -0.07(-0.76%) |
Jul 07, 2004 | 8.796 | 8.840 | 8.757 | 8.828 | 1,824,988 | -0.00(-0.03%) |
Jul 06, 2004 | 8.784 | 8.860 | 8.777 | 8.831 | 3,303,197 | +0.01(+0.14%) |
Jul 02, 2004 | 8.763 | 8.847 | 8.763 | 8.819 | 3,218,205 | +0.14(+1.61%) |
Jul 01, 2004 | 8.760 | 8.775 | 8.658 | 8.679 | 5,046,063 | -0.12(-1.32%) |
Jun 30, 2004 | 8.750 | 8.817 | 8.656 | 8.795 | 3,053,601 | +0.02(+0.24%) |
Jun 29, 2004 | 8.898 | 8.898 | 8.728 | 8.774 | 3,967,350 | -0.12(-1.38%) |
Jun 28, 2004 | 8.909 | 8.979 | 8.873 | 8.897 | 3,704,845 | -0.01(-0.16%) |
Jun 25, 2004 | 8.946 | 8.946 | 8.865 | 8.911 | 3,203,502 | -0.03(-0.39%) |
Jun 24, 2004 | 8.943 | 8.947 | 8.881 | 8.946 | 3,559,247 | -0.00(-0.03%) |
Jun 23, 2004 | 8.826 | 8.948 | 8.808 | 8.948 | 3,047,505 | +0.09(+1.04%) |
Jun 22, 2004 | 8.860 | 8.916 | 8.781 | 8.856 | 3,327,224 | +0.02(+0.22%) |
Jun 21, 2004 | 8.831 | 8.920 | 8.788 | 8.837 | 2,995,506 | +0.03(+0.32%) |
Jun 18, 2004 | 8.835 | 8.860 | 8.809 | 8.809 | 4,036,204 | -0.03(-0.28%) |
Jun 17, 2004 | 8.756 | 8.854 | 8.717 | 8.834 | 3,845,063 | +0.07(+0.76%) |
Jun 16, 2004 | 8.685 | 8.767 | 8.665 | 8.767 | 3,346,230 | +0.11(+1.27%) |
Jun 15, 2004 | 8.671 | 8.714 | 8.637 | 8.657 | 3,986,716 | +0.04(+0.45%) |
Jun 14, 2004 | 8.573 | 8.640 | 8.555 | 8.618 | 2,335,296 | +0.01(+0.11%) |
Jun 10, 2004 | 8.596 | 8.608 | 8.550 | 8.608 | 3,512,986 | +0.05(+0.60%) |
Jun 09, 2004 | 8.596 | 8.633 | 8.547 | 8.557 | 4,484,114 | -0.04(-0.45%) |
Jun 08, 2004 | 8.590 | 8.603 | 8.541 | 8.596 | 4,308,393 | +0.01(+0.06%) |
Jun 07, 2004 | 8.607 | 8.629 | 8.582 | 8.590 | 2,677,773 | +0.02(+0.20%) |
Jun 04, 2004 | 8.586 | 8.669 | 8.555 | 8.573 | 4,101,831 | -0.01(-0.15%) |
Jun 03, 2004 | 8.679 | 8.686 | 8.583 | 8.586 | 4,687,807 | -0.11(-1.28%) |
Jun 02, 2004 | 8.749 | 8.784 | 8.695 | 8.697 | 4,395,536 | -0.06(-0.73%) |
Jun 01, 2004 | 8.781 | 8.801 | 8.707 | 8.761 | 2,633,305 | -0.02(-0.21%) |
May 28, 2004 | 8.770 | 8.787 | 8.745 | 8.780 | 2,943,506 | +0.03(+0.37%) |
May 27, 2004 | 8.721 | 8.784 | 8.715 | 8.748 | 3,657,508 | +0.03(+0.40%) |
May 26, 2004 | 8.757 | 8.763 | 8.676 | 8.713 | 7,419,373 | -0.11(-1.28%) |
May 25, 2004 | 8.728 | 8.826 | 8.656 | 8.826 | 4,890,065 | +0.09(+1.07%) |
May 24, 2004 | 8.622 | 8.738 | 8.608 | 8.732 | 3,532,351 | +0.14(+1.67%) |
May 21, 2004 | 8.642 | 8.653 | 8.561 | 8.589 | 3,039,974 | -0.00(-0.02%) |
May 20, 2004 | 8.547 | 8.651 | 8.534 | 8.590 | 3,230,757 | +0.05(+0.59%) |
May 19, 2004 | 8.650 | 8.650 | 8.538 | 8.540 | 5,574,660 | -0.10(-1.16%) |
May 18, 2004 | 8.685 | 8.728 | 8.626 | 8.640 | 4,272,531 | -0.01(-0.06%) |
May 17, 2004 | 8.695 | 8.696 | 8.583 | 8.646 | 3,060,773 | -0.06(-0.72%) |
May 14, 2004 | 8.664 | 8.774 | 8.660 | 8.709 | 5,865,497 | +0.05(+0.53%) |
May 13, 2004 | 8.610 | 8.707 | 8.559 | 8.663 | 4,882,534 | +0.05(+0.62%) |
May 12, 2004 | 8.594 | 8.644 | 8.474 | 8.610 | 5,530,192 | +0.02(+0.19%) |
May 11, 2004 | 8.628 | 8.660 | 8.555 | 8.593 | 4,267,152 | -0.05(-0.60%) |
May 10, 2004 | 8.703 | 8.728 | 8.612 | 8.644 | 4,700,717 | -0.14(-1.56%) |
May 07, 2004 | 8.893 | 8.893 | 8.683 | 8.781 | 8,266,420 | -0.13(-1.47%) |
May 06, 2004 | 8.828 | 8.936 | 8.778 | 8.912 | 4,654,097 | +0.08(+0.95%) |
May 05, 2004 | 8.886 | 8.992 | 8.828 | 8.828 | 4,487,700 | -0.08(-0.91%) |
May 04, 2004 | 8.908 | 8.955 | 8.855 | 8.909 | 3,038,181 | +0.00(+0.02%) |