Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.888 | 7.931 | 7.740 | 7.864 | 980,615 | -0.05(-0.64%) |
Jul 29, 2004 | 7.819 | 7.956 | 7.760 | 7.915 | 1,399,330 | +0.13(+1.73%) |
Jul 28, 2004 | 7.742 | 7.832 | 7.665 | 7.780 | 1,913,132 | +0.00(+0.02%) |
Jul 27, 2004 | 7.884 | 7.913 | 7.668 | 7.778 | 1,665,684 | -0.06(-0.83%) |
Jul 26, 2004 | 7.884 | 8.021 | 7.823 | 7.843 | 1,251,418 | -0.05(-0.68%) |
Jul 23, 2004 | 7.958 | 8.026 | 7.877 | 7.897 | 1,004,804 | -0.08(-1.04%) |
Jul 22, 2004 | 8.021 | 8.031 | 7.913 | 7.979 | 2,028,515 | -0.03(-0.34%) |
Jul 21, 2004 | 8.249 | 8.294 | 7.855 | 8.006 | 4,883,339 | -0.38(-4.52%) |
Jul 20, 2004 | 8.245 | 8.389 | 8.236 | 8.386 | 1,281,445 | +0.15(+1.77%) |
Jul 19, 2004 | 8.215 | 8.274 | 8.183 | 8.240 | 1,360,406 | +0.09(+1.06%) |
Jul 16, 2004 | 8.271 | 8.299 | 8.154 | 8.154 | 1,082,097 | -0.12(-1.41%) |
Jul 15, 2004 | 8.130 | 8.344 | 8.102 | 8.271 | 1,054,850 | +0.12(+1.50%) |
Jul 14, 2004 | 8.120 | 8.226 | 8.098 | 8.148 | 853,833 | -0.02(-0.24%) |
Jul 13, 2004 | 8.125 | 8.179 | 8.075 | 8.168 | 1,246,413 | +0.05(+0.62%) |
Jul 12, 2004 | 8.114 | 8.190 | 7.985 | 8.118 | 1,364,020 | -0.01(-0.07%) |
Jul 09, 2004 | 8.006 | 8.150 | 8.006 | 8.123 | 965,602 | +0.08(+1.03%) |
Jul 08, 2004 | 8.272 | 8.272 | 8.022 | 8.040 | 1,615,361 | -0.22(-2.63%) |
Jul 07, 2004 | 8.159 | 8.262 | 8.141 | 8.258 | 787,106 | +0.08(+1.03%) |
Jul 06, 2004 | 8.199 | 8.260 | 8.123 | 8.174 | 1,833,615 | -0.02(-0.20%) |
Jul 02, 2004 | 8.217 | 8.245 | 8.134 | 8.190 | 921,951 | +0.00(+0.04%) |
Jul 01, 2004 | 8.321 | 8.407 | 8.141 | 8.186 | 2,049,367 | -0.06(-0.70%) |
Jun 30, 2004 | 8.030 | 8.244 | 8.022 | 8.244 | 2,123,046 | +0.11(+1.39%) |
Jun 29, 2004 | 8.174 | 8.303 | 8.109 | 8.130 | 1,855,301 | -0.08(-0.94%) |
Jun 28, 2004 | 8.093 | 8.228 | 8.066 | 8.208 | 2,452,790 | +0.13(+1.60%) |
Jun 25, 2004 | 7.850 | 8.093 | 7.850 | 8.078 | 2,854,267 | +0.22(+2.79%) |
Jun 24, 2004 | 7.969 | 7.969 | 7.816 | 7.859 | 804,344 | -0.08(-1.06%) |
Jun 23, 2004 | 7.776 | 7.943 | 7.773 | 7.943 | 1,486,910 | +0.16(+2.10%) |
Jun 22, 2004 | 7.672 | 7.780 | 7.553 | 7.780 | 1,066,527 | +0.12(+1.57%) |
Jun 21, 2004 | 7.724 | 7.737 | 7.647 | 7.659 | 1,063,191 | -0.07(-0.95%) |
Jun 18, 2004 | 7.704 | 7.821 | 7.679 | 7.733 | 1,451,044 | +0.00(+0.02%) |
Jun 17, 2004 | 7.724 | 7.764 | 7.643 | 7.731 | 677,839 | -0.02(-0.28%) |
Jun 16, 2004 | 7.774 | 7.798 | 7.668 | 7.753 | 752,352 | -0.01(-0.07%) |
Jun 15, 2004 | 7.690 | 7.810 | 7.683 | 7.758 | 1,097,111 | +0.14(+1.82%) |
Jun 14, 2004 | 7.679 | 7.697 | 7.609 | 7.620 | 1,014,535 | -0.07(-0.94%) |
Jun 10, 2004 | 7.684 | 7.722 | 7.641 | 7.692 | 1,058,742 | +0.05(+0.64%) |
Jun 09, 2004 | 7.683 | 7.708 | 7.629 | 7.643 | 789,608 | -0.10(-1.23%) |
Jun 08, 2004 | 7.616 | 7.742 | 7.587 | 7.738 | 1,064,303 | +0.13(+1.70%) |
Jun 07, 2004 | 7.523 | 7.630 | 7.494 | 7.609 | 987,010 | +0.12(+1.54%) |
Jun 04, 2004 | 7.501 | 7.580 | 7.445 | 7.494 | 1,144,932 | +0.03(+0.39%) |
Jun 03, 2004 | 7.535 | 7.560 | 7.465 | 7.465 | 791,554 | -0.10(-1.31%) |
Jun 02, 2004 | 7.562 | 7.598 | 7.515 | 7.564 | 1,093,218 | +0.03(+0.38%) |
Jun 01, 2004 | 7.398 | 7.544 | 7.380 | 7.535 | 1,811,651 | +0.06(+0.77%) |
May 28, 2004 | 7.380 | 7.478 | 7.368 | 7.478 | 697,302 | +0.08(+1.09%) |
May 27, 2004 | 7.434 | 7.461 | 7.310 | 7.397 | 1,077,092 | -0.03(-0.34%) |
May 26, 2004 | 7.431 | 7.475 | 7.373 | 7.422 | 825,752 | -0.06(-0.82%) |
May 25, 2004 | 7.201 | 7.485 | 7.186 | 7.483 | 1,900,064 | +0.29(+4.05%) |
May 24, 2004 | 7.183 | 7.220 | 7.145 | 7.192 | 1,279,221 | +0.05(+0.68%) |
May 21, 2004 | 7.060 | 7.145 | 7.017 | 7.143 | 1,484,408 | +0.12(+1.69%) |
May 20, 2004 | 7.050 | 7.086 | 7.013 | 7.024 | 1,200,816 | +0.02(+0.26%) |
May 19, 2004 | 7.156 | 7.204 | 6.990 | 7.006 | 2,471,697 | -0.10(-1.47%) |
May 18, 2004 | 7.139 | 7.165 | 7.006 | 7.111 | 2,383,005 | -0.02(-0.23%) |
May 17, 2004 | 7.217 | 7.224 | 7.086 | 7.127 | 1,716,564 | -0.10(-1.37%) |
May 14, 2004 | 7.276 | 7.312 | 7.157 | 7.226 | 849,107 | -0.02(-0.32%) |
May 13, 2004 | 7.307 | 7.343 | 7.170 | 7.249 | 797,671 | -0.03(-0.40%) |
May 12, 2004 | 7.199 | 7.291 | 7.148 | 7.278 | 1,810,260 | +0.04(+0.55%) |
May 11, 2004 | 7.343 | 7.395 | 7.168 | 7.238 | 1,510,543 | -0.11(-1.47%) |
May 10, 2004 | 7.361 | 7.407 | 7.289 | 7.346 | 1,680,976 | -0.07(-0.90%) |
May 07, 2004 | 7.400 | 7.535 | 7.337 | 7.413 | 1,980,694 | -0.04(-0.48%) |
May 06, 2004 | 7.418 | 7.535 | 7.328 | 7.449 | 1,713,784 | +0.01(+0.15%) |
May 05, 2004 | 7.355 | 7.456 | 7.242 | 7.438 | 1,231,400 | +0.08(+1.10%) |
May 04, 2004 | 7.436 | 7.456 | 7.305 | 7.357 | 1,645,944 | -0.11(-1.52%) |