Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.915 | 8.946 | 8.914 | 8.946 | 4,148 | +0.05(+0.53%) |
Jul 29, 2004 | 8.852 | 8.899 | 8.774 | 8.899 | 25,850 | -0.03(-0.35%) |
Jul 28, 2004 | 8.930 | 9.052 | 8.758 | 8.930 | 34,467 | -0.01(-0.11%) |
Jul 27, 2004 | 8.852 | 8.940 | 8.839 | 8.940 | 16,595 | +0.09(+0.99%) |
Jul 26, 2004 | 8.921 | 8.924 | 8.777 | 8.852 | 43,083 | -0.08(-0.84%) |
Jul 23, 2004 | 8.943 | 8.949 | 8.836 | 8.927 | 45,637 | -0.14(-1.52%) |
Jul 22, 2004 | 9.172 | 9.172 | 8.830 | 9.065 | 21,382 | -0.10(-1.10%) |
Jul 21, 2004 | 9.165 | 9.366 | 9.106 | 9.165 | 43,083 | +0.07(+0.72%) |
Jul 20, 2004 | 9.353 | 9.353 | 9.087 | 9.099 | 47,871 | -0.17(-1.86%) |
Jul 19, 2004 | 9.353 | 9.353 | 9.228 | 9.272 | 65,104 | -0.06(-0.64%) |
Jul 16, 2004 | 9.087 | 9.334 | 9.040 | 9.331 | 63,508 | +0.24(+2.69%) |
Jul 15, 2004 | 9.197 | 9.197 | 8.874 | 9.087 | 56,806 | -0.06(-0.68%) |
Jul 14, 2004 | 8.999 | 9.150 | 8.999 | 9.150 | 28,084 | +0.17(+1.92%) |
Jul 13, 2004 | 8.980 | 8.993 | 8.796 | 8.977 | 19,786 | -0.01(-0.07%) |
Jul 12, 2004 | 8.952 | 8.993 | 8.767 | 8.984 | 33,828 | +0.06(+0.70%) |
Jul 09, 2004 | 8.993 | 8.993 | 8.774 | 8.921 | 31,275 | +0.14(+1.64%) |
Jul 08, 2004 | 8.774 | 8.883 | 8.748 | 8.777 | 43,083 | -0.06(-0.64%) |
Jul 07, 2004 | 8.805 | 8.833 | 8.714 | 8.833 | 30,637 | +0.03(+0.36%) |
Jul 06, 2004 | 8.629 | 8.830 | 8.629 | 8.802 | 16,276 | -0.03(-0.39%) |
Jul 02, 2004 | 8.770 | 8.836 | 8.629 | 8.836 | 28,403 | +0.07(+0.75%) |
Jul 01, 2004 | 8.708 | 8.899 | 8.617 | 8.770 | 51,700 | -0.00(-0.04%) |
Jun 30, 2004 | 8.774 | 8.864 | 8.523 | 8.774 | 40,849 | +0.02(+0.21%) |
Jun 29, 2004 | 8.623 | 8.774 | 8.617 | 8.755 | 28,722 | +0.25(+2.91%) |
Jun 28, 2004 | 8.611 | 8.617 | 8.507 | 8.507 | 12,765 | -0.11(-1.27%) |
Jun 25, 2004 | 8.460 | 8.617 | 8.460 | 8.617 | 32,552 | +0.00(+0.04%) |
Jun 24, 2004 | 8.770 | 8.770 | 8.488 | 8.613 | 32,871 | +0.07(+0.80%) |
Jun 23, 2004 | 8.604 | 8.739 | 8.488 | 8.545 | 22,978 | -0.08(-0.87%) |
Jun 22, 2004 | 8.730 | 8.883 | 8.617 | 8.620 | 20,105 | -0.09(-1.04%) |
Jun 21, 2004 | 8.711 | 8.883 | 8.570 | 8.711 | 17,871 | +0.01(+0.11%) |
Jun 18, 2004 | 8.711 | 8.711 | 8.470 | 8.701 | 39,573 | +0.01(+0.07%) |
Jun 17, 2004 | 8.755 | 8.774 | 8.460 | 8.695 | 32,552 | +0.14(+1.61%) |
Jun 16, 2004 | 8.460 | 8.849 | 8.460 | 8.558 | 29,360 | +0.10(+1.15%) |
Jun 15, 2004 | 8.620 | 8.783 | 8.460 | 8.460 | 60,317 | -0.28(-3.19%) |
Jun 14, 2004 | 8.592 | 8.739 | 8.460 | 8.739 | 42,126 | -0.16(-1.80%) |
Jun 10, 2004 | 8.485 | 8.899 | 8.460 | 8.899 | 52,658 | +0.41(+4.80%) |
Jun 09, 2004 | 8.482 | 8.523 | 8.463 | 8.492 | 31,914 | +0.01(+0.11%) |
Jun 08, 2004 | 8.488 | 8.488 | 8.445 | 8.482 | 37,977 | +0.02(+0.26%) |
Jun 07, 2004 | 8.492 | 8.492 | 8.382 | 8.460 | 29,360 | +0.07(+0.82%) |
Jun 04, 2004 | 8.460 | 8.485 | 8.304 | 8.391 | 18,190 | -0.02(-0.26%) |
Jun 03, 2004 | 8.445 | 8.457 | 8.379 | 8.413 | 16,595 | +0.12(+1.44%) |
Jun 02, 2004 | 8.084 | 8.539 | 8.084 | 8.294 | 158,931 | +0.22(+2.72%) |
Jun 01, 2004 | 8.147 | 8.147 | 7.990 | 8.075 | 26,169 | -0.07(-0.88%) |
May 28, 2004 | 8.144 | 8.147 | 8.000 | 8.147 | 50,105 | +0.03(+0.42%) |
May 27, 2004 | 8.141 | 8.147 | 7.912 | 8.112 | 29,680 | -0.00(-0.04%) |
May 26, 2004 | 8.137 | 8.137 | 7.868 | 8.116 | 26,169 | +0.27(+3.48%) |
May 25, 2004 | 7.881 | 8.144 | 7.724 | 7.843 | 103,082 | -0.18(-2.30%) |
May 24, 2004 | 8.128 | 8.147 | 8.025 | 8.028 | 18,829 | +0.00(+0.00%) |
May 21, 2004 | 8.147 | 8.166 | 7.899 | 8.028 | 86,167 | -0.09(-1.16%) |
May 20, 2004 | 8.225 | 8.225 | 8.037 | 8.122 | 30,637 | -0.04(-0.46%) |
May 19, 2004 | 7.730 | 8.282 | 7.730 | 8.159 | 66,062 | +0.15(+1.92%) |
May 18, 2004 | 7.727 | 8.006 | 7.727 | 8.006 | 132,762 | +0.18(+2.24%) |
May 17, 2004 | 7.818 | 7.928 | 7.696 | 7.830 | 52,339 | -0.08(-1.03%) |
May 14, 2004 | 7.940 | 7.984 | 7.689 | 7.912 | 77,231 | +0.16(+2.02%) |
May 13, 2004 | 7.834 | 7.834 | 7.693 | 7.755 | 50,743 | -0.07(-0.96%) |
May 12, 2004 | 7.818 | 7.984 | 7.755 | 7.830 | 90,635 | +0.08(+1.05%) |
May 11, 2004 | 7.442 | 7.815 | 7.332 | 7.749 | 54,253 | +0.36(+4.92%) |
May 10, 2004 | 7.479 | 7.896 | 7.132 | 7.385 | 120,635 | -0.44(-5.61%) |
May 07, 2004 | 7.859 | 8.015 | 7.520 | 7.824 | 87,763 | -0.13(-1.58%) |
May 06, 2004 | 7.859 | 8.131 | 7.859 | 7.949 | 41,488 | -0.18(-2.16%) |
May 05, 2004 | 7.834 | 8.128 | 7.834 | 8.125 | 67,019 | +0.23(+2.94%) |
May 04, 2004 | 7.906 | 7.906 | 7.611 | 7.893 | 54,572 | +0.18(+2.40%) |