Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.326 | 9.359 | 9.326 | 9.351 | 3,319 | +0.14(+1.53%) |
Jul 29, 2004 | 9.320 | 9.359 | 9.202 | 9.210 | 6,001 | -0.02(-0.17%) |
Jul 28, 2004 | 9.343 | 9.359 | 9.210 | 9.226 | 11,236 | -0.11(-1.17%) |
Jul 27, 2004 | 9.265 | 9.343 | 8.928 | 9.336 | 17,237 | +0.20(+2.23%) |
Jul 26, 2004 | 8.404 | 9.359 | 8.404 | 9.132 | 27,324 | +0.66(+7.76%) |
Jul 23, 2004 | 9.398 | 9.429 | 8.474 | 8.474 | 21,578 | -0.93(-9.91%) |
Jul 22, 2004 | 9.696 | 9.751 | 9.406 | 9.406 | 37,666 | -0.26(-2.67%) |
Jul 21, 2004 | 9.743 | 9.751 | 9.523 | 9.664 | 14,683 | +0.14(+1.48%) |
Jul 20, 2004 | 9.477 | 9.634 | 9.477 | 9.523 | 766 | +0.01(+0.08%) |
Jul 19, 2004 | 9.476 | 9.516 | 9.476 | 9.516 | 2,042 | -0.02(-0.16%) |
Jul 16, 2004 | 9.766 | 9.766 | 9.531 | 9.531 | 6,894 | -0.19(-1.94%) |
Jul 15, 2004 | 9.766 | 9.766 | 9.720 | 9.720 | 893 | -0.04(-0.39%) |
Jul 14, 2004 | 9.688 | 9.758 | 9.500 | 9.758 | 3,319 | -0.01(-0.09%) |
Jul 13, 2004 | 9.774 | 9.774 | 9.563 | 9.766 | 7,788 | +0.18(+1.88%) |
Jul 12, 2004 | 9.484 | 9.672 | 9.484 | 9.586 | 3,192 | +0.10(+1.07%) |
Jul 09, 2004 | 9.751 | 9.782 | 9.414 | 9.484 | 10,980 | -0.13(-1.38%) |
Jul 08, 2004 | 8.913 | 9.727 | 8.913 | 9.617 | 5,745 | -0.13(-1.37%) |
Jul 07, 2004 | 9.946 | 9.946 | 9.751 | 9.751 | 9,959 | -0.11(-1.11%) |
Jul 06, 2004 | 9.993 | 10.00 | 9.664 | 9.860 | 9,448 | -0.20(-1.95%) |
Jul 02, 2004 | 10.18 | 10.18 | 10.01 | 10.06 | 18,769 | -0.04(-0.39%) |
Jul 01, 2004 | 10.03 | 10.18 | 10.03 | 10.10 | 13,789 | -0.05(-0.46%) |
Jun 30, 2004 | 9.993 | 10.18 | 9.993 | 10.14 | 10,214 | -0.04(-0.39%) |
Jun 29, 2004 | 9.437 | 10.18 | 9.398 | 10.18 | 72,396 | +0.74(+7.88%) |
Jun 28, 2004 | 9.218 | 9.437 | 9.218 | 9.437 | 8,554 | +0.12(+1.26%) |
Jun 25, 2004 | 9.476 | 9.516 | 9.234 | 9.320 | 15,066 | -0.09(-0.92%) |
Jun 24, 2004 | 9.359 | 9.437 | 9.281 | 9.406 | 38,305 | +0.09(+0.92%) |
Jun 23, 2004 | 9.000 | 9.320 | 9.000 | 9.320 | 19,280 | +0.31(+3.48%) |
Jun 22, 2004 | 8.834 | 9.007 | 8.834 | 9.007 | 18,386 | +0.11(+1.23%) |
Jun 21, 2004 | 8.850 | 9.007 | 8.811 | 8.897 | 9,704 | +0.01(+0.09%) |
Jun 18, 2004 | 8.960 | 9.007 | 8.889 | 8.889 | 10,725 | -0.04(-0.44%) |
Jun 17, 2004 | 8.654 | 9.007 | 8.654 | 8.928 | 22,600 | +0.31(+3.54%) |
Jun 16, 2004 | 8.263 | 8.654 | 8.263 | 8.623 | 113,383 | +0.27(+3.19%) |
Jun 15, 2004 | 8.255 | 8.364 | 8.239 | 8.357 | 16,215 | +0.09(+1.14%) |
Jun 14, 2004 | 8.184 | 8.263 | 8.184 | 8.263 | 2,681 | +0.08(+0.96%) |
Jun 10, 2004 | 8.255 | 8.255 | 7.910 | 8.184 | 35,751 | -0.08(-0.95%) |
Jun 09, 2004 | 8.263 | 8.263 | 8.263 | 8.263 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 8.208 | 8.263 | 8.206 | 8.263 | 2,681 | +0.04(+0.48%) |
Jun 07, 2004 | 8.114 | 8.357 | 8.114 | 8.223 | 35,368 | +0.12(+1.45%) |
Jun 04, 2004 | 7.902 | 8.106 | 7.887 | 8.106 | 24,004 | +0.16(+1.97%) |
Jun 03, 2004 | 7.894 | 7.957 | 7.894 | 7.949 | 13,917 | +0.05(+0.69%) |
Jun 02, 2004 | 7.902 | 7.902 | 7.894 | 7.894 | 1,021 | +0.00(+0.00%) |
Jun 01, 2004 | 7.902 | 7.981 | 7.894 | 7.894 | 9,320 | -0.13(-1.56%) |
May 28, 2004 | 8.028 | 8.028 | 7.981 | 8.020 | 4,213 | -0.01(-0.10%) |
May 27, 2004 | 7.973 | 8.028 | 7.973 | 8.028 | 3,575 | +0.00(+0.00%) |
May 26, 2004 | 7.926 | 8.059 | 7.809 | 8.028 | 21,578 | +0.08(+0.99%) |
May 25, 2004 | 8.106 | 8.106 | 7.949 | 7.949 | 15,577 | -0.12(-1.46%) |
May 24, 2004 | 8.067 | 8.075 | 8.067 | 8.067 | 2,426 | -0.06(-0.77%) |
May 21, 2004 | 8.067 | 8.137 | 8.067 | 8.129 | 1,021 | +0.02(+0.29%) |
May 20, 2004 | 8.059 | 8.122 | 8.035 | 8.106 | 1,021 | -0.03(-0.39%) |
May 19, 2004 | 8.129 | 8.137 | 8.067 | 8.137 | 4,979 | +0.03(+0.39%) |
May 18, 2004 | 8.091 | 8.114 | 8.090 | 8.106 | 766 | +0.00(+0.00%) |
May 17, 2004 | 8.051 | 8.145 | 8.043 | 8.106 | 15,832 | -0.03(-0.39%) |
May 14, 2004 | 8.145 | 8.145 | 8.028 | 8.137 | 3,192 | +0.00(+0.06%) |
May 13, 2004 | 8.145 | 8.145 | 8.082 | 8.133 | 1,532 | +0.07(+0.86%) |
May 12, 2004 | 7.793 | 8.145 | 7.793 | 8.063 | 6,128 | -0.15(-1.82%) |
May 11, 2004 | 8.114 | 8.241 | 8.114 | 8.212 | 2,298 | -0.02(-0.23%) |
May 10, 2004 | 8.223 | 8.231 | 8.106 | 8.231 | 7,533 | +0.12(+1.44%) |
May 07, 2004 | 8.254 | 8.255 | 8.115 | 8.115 | 2,426 | -0.12(-1.46%) |
May 06, 2004 | 8.106 | 8.235 | 8.106 | 8.235 | 766 | +0.05(+0.62%) |
May 05, 2004 | 8.302 | 8.364 | 8.106 | 8.184 | 20,812 | -0.04(-0.48%) |
May 04, 2004 | 8.223 | 8.270 | 8.223 | 8.223 | 1,021 | +0.03(+0.38%) |