Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.804 | 7.859 | 7.631 | 7.726 | 56,183 | -0.14(-1.80%) |
Jul 29, 2004 | 7.879 | 7.899 | 7.631 | 7.867 | 37,624 | +0.00(+0.00%) |
Jul 28, 2004 | 7.914 | 8.017 | 7.836 | 7.867 | 43,980 | -0.14(-1.77%) |
Jul 27, 2004 | 8.128 | 8.284 | 7.883 | 8.009 | 53,768 | -0.13(-1.64%) |
Jul 26, 2004 | 8.253 | 8.355 | 7.930 | 8.142 | 40,675 | -0.17(-1.99%) |
Jul 23, 2004 | 8.316 | 8.559 | 8.127 | 8.308 | 53,259 | +0.04(+0.48%) |
Jul 22, 2004 | 8.300 | 8.481 | 8.072 | 8.268 | 48,048 | -0.11(-1.31%) |
Jul 21, 2004 | 8.496 | 8.575 | 8.268 | 8.378 | 27,456 | +0.01(+0.09%) |
Jul 20, 2004 | 8.386 | 8.536 | 7.969 | 8.371 | 101,434 | -0.04(-0.47%) |
Jul 19, 2004 | 8.316 | 8.567 | 8.316 | 8.410 | 36,226 | +0.02(+0.19%) |
Jul 16, 2004 | 8.339 | 8.536 | 8.339 | 8.394 | 24,278 | +0.01(+0.09%) |
Jul 15, 2004 | 8.520 | 8.567 | 8.017 | 8.386 | 38,133 | +0.04(+0.47%) |
Jul 14, 2004 | 8.496 | 8.614 | 8.268 | 8.347 | 23,134 | -0.16(-1.85%) |
Jul 13, 2004 | 8.371 | 8.614 | 8.371 | 8.504 | 19,066 | +0.00(+0.00%) |
Jul 12, 2004 | 8.434 | 8.646 | 8.182 | 8.504 | 42,582 | +0.03(+0.37%) |
Jul 09, 2004 | 8.316 | 8.575 | 8.292 | 8.473 | 19,956 | +0.08(+0.94%) |
Jul 08, 2004 | 8.426 | 8.630 | 8.221 | 8.394 | 60,250 | -0.09(-1.02%) |
Jul 07, 2004 | 8.386 | 8.567 | 8.253 | 8.481 | 32,286 | -0.04(-0.46%) |
Jul 06, 2004 | 8.626 | 8.701 | 8.520 | 8.520 | 72,834 | -0.13(-1.46%) |
Jul 02, 2004 | 8.268 | 8.725 | 8.268 | 8.646 | 87,198 | +0.14(+1.67%) |
Jul 01, 2004 | 8.748 | 8.819 | 8.410 | 8.504 | 147,957 | -0.23(-2.61%) |
Jun 30, 2004 | 8.418 | 8.788 | 8.418 | 8.732 | 50,463 | +0.26(+3.06%) |
Jun 29, 2004 | 8.591 | 8.662 | 8.127 | 8.473 | 57,962 | +0.05(+0.56%) |
Jun 28, 2004 | 8.386 | 8.803 | 8.127 | 8.426 | 232,359 | -0.12(-1.38%) |
Jun 25, 2004 | 8.898 | 9.197 | 6.801 | 8.544 | 811,606 | -0.46(-5.07%) |
Jun 24, 2004 | 8.961 | 9.126 | 8.882 | 9.000 | 20,337 | -0.17(-1.80%) |
Jun 23, 2004 | 8.898 | 9.244 | 8.890 | 9.165 | 86,562 | +0.36(+4.11%) |
Jun 22, 2004 | 8.740 | 8.913 | 8.725 | 8.803 | 74,360 | +0.22(+2.57%) |
Jun 21, 2004 | 8.685 | 8.764 | 8.583 | 8.583 | 29,998 | -0.10(-1.18%) |
Jun 18, 2004 | 8.473 | 8.772 | 8.410 | 8.685 | 49,700 | +0.24(+2.89%) |
Jun 17, 2004 | 8.473 | 8.504 | 8.441 | 8.441 | 22,371 | -0.04(-0.46%) |
Jun 16, 2004 | 8.496 | 8.575 | 8.331 | 8.481 | 48,810 | -0.02(-0.19%) |
Jun 15, 2004 | 8.575 | 8.575 | 8.261 | 8.496 | 47,539 | -0.03(-0.37%) |
Jun 14, 2004 | 8.512 | 8.693 | 8.339 | 8.528 | 36,608 | +0.07(+0.84%) |
Jun 10, 2004 | 8.607 | 8.693 | 8.316 | 8.457 | 50,081 | -0.15(-1.74%) |
Jun 09, 2004 | 8.371 | 8.803 | 8.371 | 8.607 | 25,803 | +0.11(+1.30%) |
Jun 08, 2004 | 8.677 | 8.677 | 8.308 | 8.496 | 26,184 | -0.29(-3.31%) |
Jun 07, 2004 | 8.811 | 8.851 | 8.575 | 8.788 | 92,410 | +0.02(+0.18%) |
Jun 04, 2004 | 8.568 | 8.898 | 8.567 | 8.772 | 151,135 | +0.05(+0.54%) |
Jun 03, 2004 | 8.898 | 8.937 | 8.481 | 8.725 | 208,081 | -0.27(-2.97%) |
Jun 02, 2004 | 8.976 | 9.087 | 8.780 | 8.992 | 269,094 | -0.04(-0.44%) |
Jun 01, 2004 | 9.071 | 9.071 | 8.906 | 9.031 | 132,577 | -0.17(-1.80%) |
May 28, 2004 | 8.937 | 9.205 | 8.866 | 9.197 | 168,041 | +0.28(+3.09%) |
May 27, 2004 | 8.740 | 9.047 | 8.654 | 8.921 | 118,467 | +0.09(+0.98%) |
May 26, 2004 | 9.079 | 9.315 | 8.756 | 8.835 | 148,211 | -0.02(-0.18%) |
May 25, 2004 | 8.316 | 8.851 | 7.859 | 8.851 | 314,473 | +0.50(+6.03%) |
May 24, 2004 | 8.292 | 8.394 | 8.253 | 8.347 | 37,116 | +0.02(+0.19%) |
May 21, 2004 | 8.142 | 8.709 | 8.135 | 8.331 | 88,342 | +0.21(+2.62%) |
May 20, 2004 | 8.087 | 8.166 | 7.946 | 8.119 | 49,192 | +0.00(+0.00%) |
May 19, 2004 | 8.276 | 8.276 | 8.064 | 8.119 | 36,862 | -0.10(-1.24%) |
May 18, 2004 | 8.276 | 8.371 | 8.111 | 8.221 | 38,768 | +0.12(+1.46%) |
May 17, 2004 | 8.260 | 8.260 | 8.024 | 8.103 | 32,921 | -0.17(-2.00%) |
May 14, 2004 | 8.607 | 8.607 | 8.237 | 8.268 | 44,616 | -0.35(-4.02%) |
May 13, 2004 | 8.662 | 9.079 | 8.575 | 8.614 | 98,511 | -0.07(-0.82%) |
May 12, 2004 | 8.764 | 8.961 | 8.630 | 8.685 | 131,941 | +0.03(+0.36%) |
May 11, 2004 | 8.677 | 8.984 | 8.654 | 8.654 | 104,866 | +0.08(+0.92%) |
May 10, 2004 | 8.898 | 8.898 | 8.418 | 8.575 | 169,820 | -0.31(-3.54%) |
May 07, 2004 | 9.244 | 9.873 | 8.890 | 8.890 | 301,254 | -0.50(-5.28%) |
May 06, 2004 | 9.480 | 9.708 | 9.283 | 9.385 | 31,777 | -0.06(-0.67%) |
May 05, 2004 | 9.260 | 9.456 | 9.236 | 9.448 | 8,770 | +0.16(+1.69%) |
May 04, 2004 | 9.566 | 9.566 | 9.047 | 9.291 | 42,836 | -0.24(-2.56%) |