Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.896 | 9.060 | 8.896 | 9.054 | 6,699 | +0.15(+1.68%) |
Jul 29, 2004 | 8.806 | 8.908 | 8.806 | 8.905 | 4,354 | +0.14(+1.64%) |
Jul 28, 2004 | 8.923 | 8.932 | 8.762 | 8.762 | 2,344 | +0.00(+0.00%) |
Jul 27, 2004 | 8.785 | 9.135 | 8.496 | 8.762 | 14,069 | -0.22(-2.46%) |
Jul 26, 2004 | 9.042 | 9.105 | 8.908 | 8.983 | 10,719 | +0.25(+2.87%) |
Jul 23, 2004 | 8.687 | 9.042 | 8.687 | 8.732 | 3,684 | +0.07(+0.76%) |
Jul 22, 2004 | 8.809 | 8.809 | 8.666 | 8.666 | 1,004 | -0.14(-1.59%) |
Jul 21, 2004 | 9.036 | 9.036 | 8.806 | 8.806 | 1,339 | -0.23(-2.51%) |
Jul 20, 2004 | 9.099 | 9.099 | 9.033 | 9.033 | 669 | +0.27(+3.14%) |
Jul 19, 2004 | 9.045 | 9.045 | 8.648 | 8.759 | 9,044 | -0.29(-3.17%) |
Jul 16, 2004 | 9.030 | 9.045 | 9.030 | 9.045 | 1,674 | +0.04(+0.50%) |
Jul 15, 2004 | 8.636 | 9.000 | 8.636 | 9.000 | 4,689 | -0.10(-1.15%) |
Jul 14, 2004 | 9.096 | 9.105 | 9.096 | 9.105 | 3,014 | +0.09(+0.99%) |
Jul 13, 2004 | 9.105 | 9.105 | 9.015 | 9.015 | 2,009 | -0.12(-1.31%) |
Jul 12, 2004 | 9.135 | 9.135 | 9.045 | 9.135 | 5,024 | +0.15(+1.66%) |
Jul 09, 2004 | 8.985 | 8.985 | 8.956 | 8.985 | 4,689 | +0.03(+0.33%) |
Jul 08, 2004 | 8.956 | 8.956 | 8.956 | 8.956 | 334 | -0.01(-0.17%) |
Jul 07, 2004 | 8.926 | 8.971 | 8.926 | 8.971 | 6,029 | +0.07(+0.77%) |
Jul 06, 2004 | 8.815 | 8.971 | 8.815 | 8.902 | 2,009 | -0.08(-0.93%) |
Jul 02, 2004 | 8.959 | 8.985 | 8.956 | 8.985 | 3,014 | +0.01(+0.17%) |
Jul 01, 2004 | 8.971 | 8.971 | 8.971 | 8.971 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 8.815 | 8.971 | 8.785 | 8.971 | 2,679 | -0.02(-0.27%) |
Jun 29, 2004 | 8.997 | 8.997 | 8.971 | 8.994 | 3,349 | +0.41(+4.84%) |
Jun 28, 2004 | 9.000 | 9.000 | 8.579 | 8.579 | 2,009 | -0.38(-4.20%) |
Jun 25, 2004 | 8.956 | 8.956 | 8.956 | 8.956 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 8.711 | 8.956 | 8.708 | 8.956 | 3,684 | +0.19(+2.18%) |
Jun 23, 2004 | 8.953 | 8.956 | 8.765 | 8.765 | 2,679 | +0.02(+0.24%) |
Jun 22, 2004 | 8.472 | 8.878 | 8.457 | 8.744 | 13,734 | +0.44(+5.28%) |
Jun 21, 2004 | 8.418 | 8.418 | 8.305 | 8.305 | 2,009 | -0.08(-0.93%) |
Jun 18, 2004 | 8.382 | 8.382 | 8.359 | 8.382 | 4,354 | +0.18(+2.18%) |
Jun 17, 2004 | 8.194 | 8.203 | 8.165 | 8.203 | 6,029 | +0.05(+0.59%) |
Jun 16, 2004 | 8.269 | 8.287 | 7.896 | 8.156 | 19,764 | -0.05(-0.58%) |
Jun 15, 2004 | 8.224 | 8.224 | 8.185 | 8.203 | 5,694 | +0.07(+0.84%) |
Jun 14, 2004 | 7.985 | 8.188 | 7.985 | 8.135 | 22,108 | -0.01(-0.18%) |
Jun 10, 2004 | 8.657 | 8.657 | 8.129 | 8.150 | 36,513 | -0.54(-6.22%) |
Jun 09, 2004 | 8.806 | 8.806 | 8.690 | 8.690 | 4,019 | -0.27(-2.97%) |
Jun 08, 2004 | 8.956 | 8.959 | 8.738 | 8.956 | 13,399 | -0.06(-0.66%) |
Jun 07, 2004 | 9.030 | 9.030 | 8.959 | 9.015 | 7,369 | -0.01(-0.13%) |
Jun 04, 2004 | 8.962 | 9.030 | 8.959 | 9.027 | 6,699 | -0.00(-0.03%) |
Jun 03, 2004 | 8.962 | 9.030 | 8.962 | 9.030 | 7,369 | +0.07(+0.80%) |
Jun 02, 2004 | 9.030 | 9.030 | 8.956 | 8.959 | 5,359 | +0.00(+0.03%) |
Jun 01, 2004 | 8.956 | 8.956 | 8.956 | 8.956 | 669 | -0.00(-0.03%) |
May 28, 2004 | 8.959 | 8.959 | 8.959 | 8.959 | 0 | +0.00(+0.00%) |
May 27, 2004 | 9.030 | 9.030 | 8.959 | 8.959 | 5,024 | -0.15(-1.61%) |
May 26, 2004 | 9.105 | 9.105 | 9.105 | 9.105 | 669 | -0.01(-0.16%) |
May 25, 2004 | 9.150 | 9.296 | 9.120 | 9.120 | 2,679 | +0.01(+0.13%) |
May 24, 2004 | 9.224 | 9.374 | 9.105 | 9.108 | 3,349 | +0.01(+0.16%) |
May 21, 2004 | 9.099 | 9.099 | 9.093 | 9.093 | 669 | -0.01(-0.10%) |
May 20, 2004 | 9.066 | 9.105 | 9.066 | 9.102 | 5,694 | +0.04(+0.46%) |
May 19, 2004 | 9.185 | 9.221 | 8.881 | 9.060 | 13,734 | -0.13(-1.46%) |
May 18, 2004 | 9.284 | 9.517 | 9.180 | 9.194 | 3,349 | -0.33(-3.42%) |
May 17, 2004 | 9.520 | 9.520 | 9.520 | 9.520 | 669 | +0.05(+0.57%) |
May 14, 2004 | 9.221 | 9.472 | 9.221 | 9.466 | 7,704 | +0.29(+3.12%) |
May 13, 2004 | 9.224 | 9.224 | 9.180 | 9.180 | 1,004 | -0.08(-0.81%) |
May 12, 2004 | 8.836 | 9.255 | 8.836 | 9.255 | 2,009 | +0.31(+3.44%) |
May 11, 2004 | 9.214 | 9.216 | 8.872 | 8.947 | 3,014 | -0.21(-2.31%) |
May 10, 2004 | 9.254 | 9.254 | 8.818 | 9.159 | 10,049 | +0.11(+1.25%) |
May 07, 2004 | 8.956 | 9.096 | 8.956 | 9.045 | 6,699 | +0.09(+1.00%) |
May 06, 2004 | 8.941 | 8.956 | 8.827 | 8.956 | 2,679 | +0.13(+1.49%) |
May 05, 2004 | 9.386 | 9.386 | 8.824 | 8.824 | 9,379 | -0.40(-4.34%) |
May 04, 2004 | 9.105 | 9.224 | 8.956 | 9.224 | 8,374 | +0.12(+1.31%) |