Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.335 | 9.335 | 9.061 | 9.086 | 62,697 | -0.25(-2.67%) |
Jul 29, 2004 | 9.091 | 9.335 | 9.071 | 9.335 | 65,702 | +0.23(+2.52%) |
Jul 28, 2004 | 9.286 | 9.286 | 9.046 | 9.106 | 58,491 | -0.08(-0.87%) |
Jul 27, 2004 | 8.936 | 9.201 | 8.936 | 9.186 | 95,949 | +0.22(+2.51%) |
Jul 26, 2004 | 8.951 | 9.021 | 8.911 | 8.961 | 508,791 | -0.03(-0.39%) |
Jul 23, 2004 | 9.096 | 9.101 | 8.946 | 8.996 | 164,656 | -0.16(-1.80%) |
Jul 22, 2004 | 9.510 | 9.510 | 8.986 | 9.161 | 241,976 | -0.41(-4.33%) |
Jul 21, 2004 | 9.755 | 9.830 | 9.560 | 9.575 | 126,396 | -0.18(-1.84%) |
Jul 20, 2004 | 9.865 | 9.865 | 9.555 | 9.755 | 149,432 | -0.17(-1.71%) |
Jul 19, 2004 | 9.495 | 9.959 | 9.485 | 9.925 | 136,612 | +0.35(+3.70%) |
Jul 16, 2004 | 9.560 | 9.620 | 9.460 | 9.570 | 132,806 | +0.05(+0.52%) |
Jul 15, 2004 | 9.540 | 9.560 | 9.400 | 9.520 | 127,598 | -0.00(-0.05%) |
Jul 14, 2004 | 9.700 | 9.770 | 9.445 | 9.525 | 81,727 | -0.17(-1.75%) |
Jul 13, 2004 | 9.650 | 9.835 | 9.635 | 9.695 | 97,551 | -0.03(-0.36%) |
Jul 12, 2004 | 9.660 | 9.930 | 9.585 | 9.730 | 163,454 | +0.12(+1.30%) |
Jul 09, 2004 | 9.236 | 9.770 | 9.236 | 9.605 | 158,646 | +0.39(+4.28%) |
Jul 08, 2004 | 9.510 | 9.585 | 9.211 | 9.211 | 263,209 | -0.35(-3.66%) |
Jul 07, 2004 | 9.136 | 9.610 | 9.136 | 9.560 | 239,372 | +0.38(+4.13%) |
Jul 06, 2004 | 9.236 | 9.251 | 9.121 | 9.181 | 126,196 | -0.09(-1.02%) |
Jul 02, 2004 | 9.136 | 9.445 | 9.121 | 9.276 | 129,000 | +0.05(+0.54%) |
Jul 01, 2004 | 9.635 | 9.675 | 9.136 | 9.226 | 289,851 | -0.51(-5.23%) |
Jun 30, 2004 | 9.345 | 9.810 | 9.276 | 9.735 | 457,311 | +0.46(+4.95%) |
Jun 29, 2004 | 8.412 | 9.375 | 8.412 | 9.276 | 342,132 | +0.96(+11.59%) |
Jun 28, 2004 | 8.137 | 8.786 | 8.062 | 8.312 | 806,054 | +0.30(+3.80%) |
Jun 25, 2004 | 7.788 | 8.008 | 7.778 | 8.008 | 204,718 | +0.19(+2.43%) |
Jun 24, 2004 | 7.788 | 7.838 | 7.788 | 7.818 | 27,843 | -0.02(-0.25%) |
Jun 23, 2004 | 7.788 | 7.928 | 7.768 | 7.838 | 49,276 | +0.03(+0.45%) |
Jun 22, 2004 | 7.738 | 7.803 | 7.618 | 7.803 | 52,882 | +0.04(+0.51%) |
Jun 21, 2004 | 7.688 | 7.798 | 7.668 | 7.763 | 34,253 | +0.03(+0.39%) |
Jun 18, 2004 | 7.838 | 7.848 | 7.693 | 7.733 | 85,933 | -0.07(-0.96%) |
Jun 17, 2004 | 7.868 | 7.868 | 7.738 | 7.808 | 37,858 | -0.06(-0.76%) |
Jun 16, 2004 | 7.898 | 8.013 | 7.808 | 7.868 | 55,686 | -0.01(-0.13%) |
Jun 15, 2004 | 7.888 | 8.057 | 7.878 | 7.878 | 56,688 | +0.01(+0.19%) |
Jun 14, 2004 | 7.958 | 7.958 | 7.863 | 7.863 | 62,697 | -0.09(-1.19%) |
Jun 10, 2004 | 7.923 | 8.018 | 7.908 | 7.958 | 95,749 | +0.08(+1.08%) |
Jun 09, 2004 | 7.988 | 7.988 | 7.863 | 7.873 | 42,065 | -0.11(-1.44%) |
Jun 08, 2004 | 7.948 | 7.988 | 7.888 | 7.988 | 24,237 | +0.00(+0.00%) |
Jun 07, 2004 | 7.688 | 8.022 | 7.688 | 7.988 | 69,307 | +0.27(+3.49%) |
Jun 04, 2004 | 7.663 | 7.748 | 7.648 | 7.718 | 46,071 | +0.07(+0.91%) |
Jun 03, 2004 | 7.808 | 7.813 | 7.648 | 7.648 | 36,056 | -0.18(-2.36%) |
Jun 02, 2004 | 7.913 | 7.913 | 7.758 | 7.833 | 41,264 | -0.11(-1.44%) |
Jun 01, 2004 | 7.718 | 7.963 | 7.718 | 7.948 | 66,904 | +0.23(+3.04%) |
May 28, 2004 | 7.663 | 7.818 | 7.628 | 7.713 | 32,650 | +0.05(+0.65%) |
May 27, 2004 | 7.763 | 7.838 | 7.598 | 7.663 | 57,088 | -0.15(-1.92%) |
May 26, 2004 | 7.998 | 8.013 | 7.613 | 7.813 | 75,317 | -0.21(-2.67%) |
May 25, 2004 | 7.963 | 8.042 | 7.928 | 8.027 | 54,084 | +0.10(+1.32%) |
May 24, 2004 | 7.848 | 7.928 | 7.773 | 7.923 | 41,063 | +0.23(+3.05%) |
May 21, 2004 | 7.713 | 7.713 | 7.588 | 7.688 | 101,758 | -0.01(-0.19%) |
May 20, 2004 | 8.022 | 8.022 | 7.663 | 7.703 | 62,497 | -0.33(-4.16%) |
May 19, 2004 | 7.983 | 8.127 | 7.978 | 8.037 | 95,949 | +0.10(+1.32%) |
May 18, 2004 | 7.863 | 8.047 | 7.838 | 7.933 | 89,939 | +0.13(+1.66%) |
May 17, 2004 | 7.803 | 7.858 | 7.688 | 7.803 | 62,296 | -0.02(-0.32%) |
May 14, 2004 | 7.838 | 7.943 | 7.813 | 7.828 | 65,301 | -0.03(-0.38%) |
May 13, 2004 | 7.713 | 7.903 | 7.703 | 7.858 | 91,742 | +0.15(+1.94%) |
May 12, 2004 | 7.488 | 7.788 | 7.339 | 7.708 | 75,918 | +0.20(+2.73%) |
May 11, 2004 | 7.498 | 7.543 | 7.438 | 7.503 | 28,444 | +0.04(+0.54%) |
May 10, 2004 | 7.538 | 7.663 | 7.388 | 7.463 | 62,897 | -0.09(-1.25%) |
May 07, 2004 | 7.653 | 7.693 | 7.558 | 7.558 | 63,699 | -0.11(-1.50%) |
May 06, 2004 | 7.738 | 7.848 | 7.643 | 7.673 | 52,081 | -0.08(-1.09%) |
May 05, 2004 | 7.888 | 7.908 | 7.713 | 7.758 | 49,076 | -0.17(-2.20%) |
May 04, 2004 | 8.112 | 8.137 | 7.888 | 7.933 | 62,296 | -0.10(-1.30%) |