Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.996 | 8.485 | 7.835 | 8.049 | 156,966 | -0.15(-1.77%) |
Jul 29, 2004 | 8.386 | 8.386 | 7.988 | 8.195 | 94,755 | +0.08(+1.04%) |
Jul 28, 2004 | 7.904 | 8.325 | 7.866 | 8.110 | 52,801 | -0.11(-1.30%) |
Jul 27, 2004 | 7.927 | 8.225 | 7.927 | 8.217 | 164,547 | +0.16(+1.99%) |
Jul 26, 2004 | 8.233 | 8.302 | 8.003 | 8.057 | 146,511 | -0.25(-3.04%) |
Jul 23, 2004 | 8.294 | 8.386 | 8.210 | 8.309 | 92,794 | +0.01(+0.09%) |
Jul 22, 2004 | 8.072 | 8.608 | 8.072 | 8.302 | 132,003 | +0.21(+2.55%) |
Jul 21, 2004 | 8.210 | 8.554 | 8.095 | 8.095 | 670,082 | -0.31(-3.73%) |
Jul 20, 2004 | 8.271 | 8.409 | 8.217 | 8.409 | 66,001 | +0.11(+1.29%) |
Jul 19, 2004 | 8.149 | 8.348 | 8.034 | 8.302 | 164,024 | +0.15(+1.88%) |
Jul 16, 2004 | 8.210 | 8.386 | 8.042 | 8.149 | 78,679 | +0.02(+0.19%) |
Jul 15, 2004 | 7.950 | 8.286 | 7.919 | 8.133 | 48,227 | +0.16(+2.02%) |
Jul 14, 2004 | 8.141 | 8.248 | 7.973 | 7.973 | 55,154 | -0.29(-3.52%) |
Jul 13, 2004 | 7.927 | 8.263 | 7.927 | 8.263 | 61,558 | +0.24(+3.05%) |
Jul 12, 2004 | 8.064 | 8.187 | 7.950 | 8.019 | 109,523 | -0.15(-1.87%) |
Jul 09, 2004 | 8.034 | 8.302 | 8.034 | 8.172 | 61,688 | +0.19(+2.40%) |
Jul 08, 2004 | 7.911 | 8.248 | 7.911 | 7.980 | 112,399 | -0.06(-0.76%) |
Jul 07, 2004 | 8.156 | 8.416 | 7.942 | 8.042 | 155,790 | -0.21(-2.59%) |
Jul 06, 2004 | 8.638 | 8.638 | 8.210 | 8.256 | 138,146 | -0.31(-3.66%) |
Jul 02, 2004 | 8.057 | 8.608 | 7.820 | 8.569 | 535,464 | +0.62(+7.80%) |
Jul 01, 2004 | 7.942 | 8.202 | 7.927 | 7.950 | 251,199 | -0.01(-0.10%) |
Jun 30, 2004 | 8.095 | 8.378 | 7.957 | 7.957 | 719,224 | -0.08(-0.95%) |
Jun 29, 2004 | 7.835 | 8.075 | 7.743 | 8.034 | 529,713 | +0.21(+2.74%) |
Jun 28, 2004 | 8.225 | 8.225 | 7.789 | 7.820 | 251,591 | -0.10(-1.26%) |
Jun 25, 2004 | 7.881 | 8.087 | 7.812 | 7.919 | 207,546 | -0.11(-1.33%) |
Jun 24, 2004 | 8.715 | 8.753 | 7.835 | 8.026 | 329,355 | -0.53(-6.17%) |
Jun 23, 2004 | 8.654 | 8.784 | 8.133 | 8.554 | 182,060 | -0.06(-0.71%) |
Jun 22, 2004 | 8.279 | 8.730 | 8.118 | 8.615 | 112,137 | +0.31(+3.68%) |
Jun 21, 2004 | 8.363 | 8.592 | 8.103 | 8.309 | 118,149 | -0.40(-4.57%) |
Jun 18, 2004 | 8.256 | 8.707 | 8.248 | 8.707 | 173,173 | +0.14(+1.61%) |
Jun 17, 2004 | 8.416 | 8.569 | 8.340 | 8.569 | 244,533 | +0.10(+1.17%) |
Jun 16, 2004 | 8.539 | 8.546 | 8.248 | 8.470 | 89,135 | +0.07(+0.82%) |
Jun 15, 2004 | 7.575 | 8.439 | 7.575 | 8.401 | 135,924 | +0.66(+8.50%) |
Jun 14, 2004 | 8.248 | 8.248 | 7.529 | 7.743 | 423,849 | -0.37(-4.62%) |
Jun 10, 2004 | 8.164 | 8.210 | 7.873 | 8.118 | 115,013 | +0.08(+1.05%) |
Jun 09, 2004 | 8.034 | 8.302 | 7.850 | 8.034 | 103,119 | -0.20(-2.42%) |
Jun 08, 2004 | 7.659 | 8.263 | 7.659 | 8.233 | 109,001 | +0.30(+3.76%) |
Jun 07, 2004 | 8.011 | 8.034 | 7.537 | 7.934 | 75,412 | +0.18(+2.37%) |
Jun 04, 2004 | 7.498 | 7.942 | 7.498 | 7.751 | 95,277 | +0.10(+1.30%) |
Jun 03, 2004 | 7.843 | 7.904 | 7.521 | 7.651 | 85,737 | +0.04(+0.50%) |
Jun 02, 2004 | 8.149 | 8.149 | 7.582 | 7.613 | 124,423 | -0.41(-5.06%) |
Jun 01, 2004 | 7.582 | 8.156 | 7.582 | 8.019 | 109,915 | +0.40(+5.22%) |
May 28, 2004 | 7.911 | 8.026 | 7.613 | 7.621 | 101,028 | +0.01(+0.10%) |
May 27, 2004 | 7.827 | 7.888 | 7.598 | 7.613 | 129,781 | -0.21(-2.64%) |
May 26, 2004 | 7.797 | 7.919 | 7.598 | 7.820 | 186,112 | -0.16(-2.01%) |
May 25, 2004 | 7.713 | 8.003 | 7.667 | 7.980 | 74,497 | +0.23(+2.96%) |
May 24, 2004 | 7.651 | 7.950 | 7.590 | 7.751 | 60,773 | -0.02(-0.30%) |
May 21, 2004 | 7.651 | 7.789 | 7.491 | 7.774 | 45,351 | +0.20(+2.63%) |
May 20, 2004 | 7.483 | 7.621 | 7.422 | 7.575 | 72,013 | +0.15(+1.96%) |
May 19, 2004 | 7.651 | 7.804 | 7.399 | 7.429 | 77,633 | -0.15(-2.02%) |
May 18, 2004 | 7.383 | 7.651 | 7.284 | 7.582 | 52,932 | +0.15(+1.95%) |
May 17, 2004 | 7.460 | 7.552 | 7.345 | 7.437 | 124,292 | -0.06(-0.82%) |
May 14, 2004 | 7.804 | 7.804 | 7.483 | 7.498 | 148,863 | -0.29(-3.73%) |
May 13, 2004 | 7.789 | 7.789 | 7.498 | 7.789 | 93,056 | -0.18(-2.21%) |
May 12, 2004 | 7.881 | 8.233 | 7.422 | 7.965 | 185,981 | -0.34(-4.14%) |
May 11, 2004 | 7.950 | 8.409 | 7.299 | 8.309 | 219,570 | +0.83(+11.04%) |
May 10, 2004 | 7.942 | 7.942 | 7.475 | 7.483 | 85,998 | -0.44(-5.51%) |
May 07, 2004 | 7.919 | 8.179 | 7.797 | 7.919 | 108,609 | -0.12(-1.52%) |
May 06, 2004 | 8.133 | 8.187 | 7.927 | 8.042 | 75,934 | -0.16(-1.96%) |
May 05, 2004 | 8.042 | 8.623 | 8.042 | 8.202 | 91,487 | +0.17(+2.10%) |
May 04, 2004 | 8.103 | 8.455 | 8.034 | 8.034 | 69,399 | -0.06(-0.76%) |