Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.943 | 7.986 | 7.794 | 7.919 | 973,805 | -0.05(-0.64%) |
Jul 29, 2004 | 7.874 | 8.012 | 7.814 | 7.970 | 1,389,612 | +0.14(+1.73%) |
Jul 28, 2004 | 7.796 | 7.887 | 7.718 | 7.834 | 1,899,845 | +0.00(+0.02%) |
Jul 27, 2004 | 7.939 | 7.968 | 7.722 | 7.832 | 1,654,116 | -0.07(-0.83%) |
Jul 26, 2004 | 7.939 | 8.077 | 7.878 | 7.897 | 1,242,726 | -0.05(-0.68%) |
Jul 23, 2004 | 8.013 | 8.082 | 7.932 | 7.952 | 997,826 | -0.08(-1.04%) |
Jul 22, 2004 | 8.077 | 8.088 | 7.968 | 8.035 | 2,014,426 | -0.03(-0.34%) |
Jul 21, 2004 | 8.307 | 8.352 | 7.910 | 8.062 | 4,849,423 | -0.38(-4.53%) |
Jul 20, 2004 | 8.303 | 8.448 | 8.294 | 8.444 | 1,272,545 | +0.15(+1.77%) |
Jul 19, 2004 | 8.272 | 8.332 | 8.240 | 8.298 | 1,350,958 | +0.09(+1.06%) |
Jul 16, 2004 | 8.329 | 8.357 | 8.211 | 8.211 | 1,074,581 | -0.12(-1.41%) |
Jul 15, 2004 | 8.187 | 8.403 | 8.158 | 8.329 | 1,047,524 | +0.12(+1.50%) |
Jul 14, 2004 | 8.176 | 8.283 | 8.155 | 8.205 | 847,903 | -0.02(-0.24%) |
Jul 13, 2004 | 8.182 | 8.236 | 8.131 | 8.225 | 1,237,757 | +0.05(+0.62%) |
Jul 12, 2004 | 8.171 | 8.247 | 8.041 | 8.175 | 1,354,547 | -0.01(-0.07%) |
Jul 09, 2004 | 8.062 | 8.207 | 8.062 | 8.180 | 958,895 | +0.08(+1.03%) |
Jul 08, 2004 | 8.330 | 8.330 | 8.079 | 8.097 | 1,604,142 | -0.22(-2.63%) |
Jul 07, 2004 | 8.216 | 8.319 | 8.198 | 8.316 | 781,639 | +0.09(+1.03%) |
Jul 06, 2004 | 8.256 | 8.318 | 8.180 | 8.231 | 1,820,880 | -0.02(-0.20%) |
Jul 02, 2004 | 8.274 | 8.303 | 8.191 | 8.247 | 915,548 | +0.00(+0.04%) |
Jul 01, 2004 | 8.379 | 8.466 | 8.198 | 8.243 | 2,035,134 | -0.06(-0.70%) |
Jun 30, 2004 | 8.086 | 8.301 | 8.079 | 8.301 | 2,108,301 | +0.11(+1.39%) |
Jun 29, 2004 | 8.231 | 8.361 | 8.166 | 8.187 | 1,842,416 | -0.08(-0.94%) |
Jun 28, 2004 | 8.149 | 8.285 | 8.122 | 8.265 | 2,435,755 | +0.13(+1.60%) |
Jun 25, 2004 | 7.905 | 8.149 | 7.905 | 8.135 | 2,834,444 | +0.22(+2.79%) |
Jun 24, 2004 | 8.024 | 8.024 | 7.870 | 7.914 | 798,757 | -0.09(-1.06%) |
Jun 23, 2004 | 7.830 | 7.999 | 7.827 | 7.999 | 1,476,583 | +0.16(+2.10%) |
Jun 22, 2004 | 7.725 | 7.834 | 7.606 | 7.834 | 1,059,120 | +0.12(+1.57%) |
Jun 21, 2004 | 7.778 | 7.792 | 7.700 | 7.713 | 1,055,807 | -0.07(-0.95%) |
Jun 18, 2004 | 7.758 | 7.876 | 7.733 | 7.787 | 1,440,966 | +0.00(+0.02%) |
Jun 17, 2004 | 7.778 | 7.818 | 7.696 | 7.785 | 673,132 | -0.02(-0.28%) |
Jun 16, 2004 | 7.829 | 7.852 | 7.722 | 7.807 | 747,127 | -0.01(-0.07%) |
Jun 15, 2004 | 7.744 | 7.865 | 7.736 | 7.812 | 1,089,491 | +0.14(+1.82%) |
Jun 14, 2004 | 7.733 | 7.751 | 7.662 | 7.673 | 1,007,489 | -0.07(-0.94%) |
Jun 10, 2004 | 7.738 | 7.776 | 7.695 | 7.745 | 1,051,389 | +0.05(+0.64%) |
Jun 09, 2004 | 7.737 | 7.762 | 7.682 | 7.696 | 784,124 | -0.10(-1.23%) |
Jun 08, 2004 | 7.669 | 7.796 | 7.640 | 7.792 | 1,056,911 | +0.13(+1.70%) |
Jun 07, 2004 | 7.575 | 7.684 | 7.546 | 7.662 | 980,155 | +0.12(+1.54%) |
Jun 04, 2004 | 7.553 | 7.633 | 7.497 | 7.546 | 1,136,980 | +0.03(+0.39%) |
Jun 03, 2004 | 7.588 | 7.613 | 7.517 | 7.517 | 786,057 | -0.10(-1.31%) |
Jun 02, 2004 | 7.615 | 7.651 | 7.568 | 7.617 | 1,085,625 | +0.03(+0.38%) |
Jun 01, 2004 | 7.450 | 7.597 | 7.432 | 7.588 | 1,799,068 | +0.06(+0.77%) |
May 28, 2004 | 7.432 | 7.530 | 7.419 | 7.530 | 692,459 | +0.08(+1.09%) |
May 27, 2004 | 7.486 | 7.514 | 7.361 | 7.448 | 1,069,612 | -0.03(-0.34%) |
May 26, 2004 | 7.483 | 7.528 | 7.425 | 7.474 | 820,017 | -0.06(-0.82%) |
May 25, 2004 | 7.251 | 7.537 | 7.236 | 7.535 | 1,886,868 | +0.29(+4.05%) |
May 24, 2004 | 7.233 | 7.271 | 7.195 | 7.242 | 1,270,336 | +0.05(+0.68%) |
May 21, 2004 | 7.110 | 7.195 | 7.066 | 7.193 | 1,474,098 | +0.12(+1.69%) |
May 20, 2004 | 7.099 | 7.135 | 7.062 | 7.074 | 1,192,476 | +0.02(+0.26%) |
May 19, 2004 | 7.206 | 7.255 | 7.039 | 7.055 | 2,454,530 | -0.11(-1.47%) |
May 18, 2004 | 7.189 | 7.215 | 7.055 | 7.160 | 2,366,454 | -0.02(-0.23%) |
May 17, 2004 | 7.267 | 7.275 | 7.135 | 7.177 | 1,704,642 | -0.10(-1.37%) |
May 14, 2004 | 7.327 | 7.363 | 7.208 | 7.276 | 843,209 | -0.02(-0.32%) |
May 13, 2004 | 7.358 | 7.394 | 7.220 | 7.300 | 792,131 | -0.03(-0.40%) |
May 12, 2004 | 7.249 | 7.342 | 7.198 | 7.329 | 1,797,688 | +0.04(+0.55%) |
May 11, 2004 | 7.394 | 7.447 | 7.218 | 7.289 | 1,500,052 | -0.11(-1.47%) |
May 10, 2004 | 7.412 | 7.459 | 7.340 | 7.398 | 1,669,301 | -0.07(-0.90%) |
May 07, 2004 | 7.452 | 7.588 | 7.389 | 7.465 | 1,966,937 | -0.04(-0.48%) |
May 06, 2004 | 7.470 | 7.588 | 7.380 | 7.501 | 1,701,881 | +0.01(+0.14%) |
May 05, 2004 | 7.407 | 7.508 | 7.293 | 7.490 | 1,222,847 | +0.08(+1.10%) |
May 04, 2004 | 7.488 | 7.508 | 7.356 | 7.409 | 1,634,513 | -0.11(-1.52%) |