Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.214 | 8.273 | 8.049 | 8.088 | 253,986 | -0.14(-1.74%) |
Jul 29, 2004 | 8.201 | 8.260 | 8.137 | 8.232 | 205,648 | +0.08(+0.92%) |
Jul 28, 2004 | 8.035 | 8.205 | 7.897 | 8.156 | 188,324 | +0.13(+1.60%) |
Jul 27, 2004 | 7.704 | 8.053 | 7.696 | 8.028 | 233,310 | +0.33(+4.33%) |
Jul 26, 2004 | 7.793 | 7.809 | 7.654 | 7.695 | 281,089 | -0.07(-0.94%) |
Jul 23, 2004 | 7.927 | 7.931 | 7.766 | 7.768 | 124,897 | -0.17(-2.12%) |
Jul 22, 2004 | 7.990 | 8.070 | 7.884 | 7.936 | 193,074 | -0.06(-0.81%) |
Jul 21, 2004 | 8.112 | 8.158 | 7.965 | 8.001 | 238,060 | -0.10(-1.19%) |
Jul 20, 2004 | 8.020 | 8.165 | 7.965 | 8.097 | 134,677 | +0.09(+1.16%) |
Jul 19, 2004 | 8.060 | 8.124 | 7.951 | 8.004 | 179,662 | -0.08(-1.02%) |
Jul 16, 2004 | 8.142 | 8.185 | 8.035 | 8.087 | 113,721 | -0.04(-0.46%) |
Jul 15, 2004 | 8.156 | 8.221 | 8.124 | 8.124 | 86,897 | -0.02(-0.24%) |
Jul 14, 2004 | 8.244 | 8.301 | 8.137 | 8.144 | 128,250 | -0.12(-1.43%) |
Jul 13, 2004 | 8.267 | 8.308 | 8.196 | 8.262 | 150,045 | -0.01(-0.06%) |
Jul 12, 2004 | 8.181 | 8.273 | 8.160 | 8.267 | 269,354 | +0.09(+1.16%) |
Jul 09, 2004 | 8.219 | 8.246 | 8.172 | 8.172 | 76,559 | -0.05(-0.57%) |
Jul 08, 2004 | 8.217 | 8.249 | 8.178 | 8.219 | 229,119 | -0.01(-0.09%) |
Jul 07, 2004 | 8.053 | 8.282 | 8.053 | 8.226 | 425,826 | +0.17(+2.16%) |
Jul 06, 2004 | 8.062 | 8.097 | 7.960 | 8.053 | 149,206 | -0.01(-0.11%) |
Jul 02, 2004 | 8.142 | 8.142 | 7.981 | 8.062 | 115,397 | -0.06(-0.77%) |
Jul 01, 2004 | 8.253 | 8.316 | 8.124 | 8.124 | 158,147 | -0.13(-1.52%) |
Jun 30, 2004 | 8.223 | 8.301 | 8.206 | 8.249 | 244,486 | +0.06(+0.77%) |
Jun 29, 2004 | 8.124 | 8.210 | 8.051 | 8.187 | 271,031 | +0.09(+1.10%) |
Jun 28, 2004 | 8.047 | 8.212 | 7.972 | 8.097 | 300,369 | +0.06(+0.78%) |
Jun 25, 2004 | 8.029 | 8.036 | 7.958 | 8.035 | 413,531 | +0.01(+0.18%) |
Jun 24, 2004 | 8.019 | 8.028 | 7.902 | 8.020 | 168,486 | +0.00(+0.02%) |
Jun 23, 2004 | 7.920 | 8.053 | 7.847 | 8.019 | 216,824 | +0.13(+1.59%) |
Jun 22, 2004 | 7.816 | 7.977 | 7.809 | 7.893 | 202,574 | +0.05(+0.64%) |
Jun 21, 2004 | 7.829 | 7.940 | 7.725 | 7.843 | 210,677 | -0.01(-0.09%) |
Jun 18, 2004 | 7.784 | 7.922 | 7.784 | 7.850 | 215,427 | +0.09(+1.18%) |
Jun 17, 2004 | 7.790 | 7.822 | 7.704 | 7.759 | 156,471 | -0.06(-0.73%) |
Jun 16, 2004 | 7.847 | 7.852 | 7.723 | 7.816 | 138,030 | -0.00(-0.05%) |
Jun 15, 2004 | 7.560 | 7.859 | 7.560 | 7.820 | 195,309 | +0.29(+3.85%) |
Jun 14, 2004 | 7.713 | 7.713 | 7.494 | 7.530 | 209,280 | -0.21(-2.66%) |
Jun 10, 2004 | 7.695 | 7.784 | 7.688 | 7.736 | 264,045 | +0.06(+0.77%) |
Jun 09, 2004 | 7.704 | 7.820 | 7.605 | 7.677 | 230,236 | -0.02(-0.23%) |
Jun 08, 2004 | 7.569 | 7.722 | 7.453 | 7.695 | 132,721 | +0.10(+1.30%) |
Jun 07, 2004 | 7.355 | 7.600 | 7.337 | 7.596 | 140,824 | +0.28(+3.82%) |
Jun 04, 2004 | 7.403 | 7.435 | 7.238 | 7.317 | 265,722 | -0.04(-0.56%) |
Jun 03, 2004 | 7.664 | 7.664 | 7.358 | 7.358 | 203,412 | -0.32(-4.22%) |
Jun 02, 2004 | 7.605 | 7.722 | 7.535 | 7.682 | 160,103 | +0.09(+1.25%) |
Jun 01, 2004 | 7.405 | 7.600 | 7.390 | 7.587 | 171,839 | +0.20(+2.71%) |
May 28, 2004 | 7.364 | 7.426 | 7.265 | 7.387 | 120,147 | +0.05(+0.68%) |
May 27, 2004 | 7.426 | 7.450 | 7.247 | 7.337 | 166,530 | -0.09(-1.20%) |
May 26, 2004 | 7.586 | 7.586 | 7.382 | 7.426 | 122,662 | -0.16(-2.10%) |
May 25, 2004 | 7.339 | 7.587 | 7.288 | 7.586 | 182,456 | +0.25(+3.36%) |
May 24, 2004 | 7.077 | 7.339 | 7.077 | 7.339 | 219,898 | +0.29(+4.09%) |
May 21, 2004 | 7.122 | 7.219 | 7.036 | 7.050 | 144,736 | -0.04(-0.58%) |
May 20, 2004 | 6.952 | 7.108 | 6.948 | 7.092 | 182,456 | +0.15(+2.17%) |
May 19, 2004 | 6.970 | 7.136 | 6.918 | 6.941 | 261,251 | +0.21(+3.16%) |
May 18, 2004 | 6.578 | 6.728 | 6.490 | 6.728 | 149,765 | +0.15(+2.29%) |
May 17, 2004 | 6.710 | 6.710 | 6.567 | 6.578 | 124,618 | -0.15(-2.29%) |
May 14, 2004 | 6.800 | 6.859 | 6.710 | 6.732 | 100,868 | -0.07(-1.00%) |
May 13, 2004 | 6.825 | 6.866 | 6.752 | 6.800 | 103,662 | -0.03(-0.50%) |
May 12, 2004 | 6.875 | 6.875 | 6.676 | 6.834 | 161,500 | -0.05(-0.68%) |
May 11, 2004 | 6.675 | 6.880 | 6.657 | 6.880 | 160,383 | +0.21(+3.08%) |
May 10, 2004 | 6.621 | 6.728 | 6.576 | 6.675 | 182,456 | +0.04(+0.65%) |
May 07, 2004 | 6.800 | 6.836 | 6.632 | 6.632 | 206,765 | -0.17(-2.50%) |
May 06, 2004 | 6.854 | 6.863 | 6.730 | 6.802 | 190,839 | -0.08(-1.12%) |
May 05, 2004 | 6.841 | 6.941 | 6.784 | 6.879 | 120,986 | +0.03(+0.42%) |
May 04, 2004 | 6.907 | 6.907 | 6.782 | 6.850 | 117,074 | -0.07(-0.96%) |