Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.036 | 8.306 | 7.901 | 8.190 | 54,669 | +0.16(+2.05%) |
Jul 29, 2004 | 8.209 | 8.209 | 7.794 | 8.026 | 93,807 | -0.05(-0.60%) |
Jul 28, 2004 | 7.862 | 8.151 | 7.591 | 8.074 | 39,034 | +0.13(+1.58%) |
Jul 27, 2004 | 7.794 | 7.968 | 7.485 | 7.949 | 64,401 | +0.24(+3.13%) |
Jul 26, 2004 | 7.968 | 8.142 | 7.244 | 7.707 | 166,492 | -0.27(-3.39%) |
Jul 23, 2004 | 7.987 | 8.538 | 7.978 | 7.978 | 89,665 | -0.22(-2.71%) |
Jul 22, 2004 | 8.451 | 8.789 | 8.065 | 8.200 | 84,592 | -0.30(-3.52%) |
Jul 21, 2004 | 9.079 | 9.127 | 8.489 | 8.499 | 71,546 | -0.39(-4.35%) |
Jul 20, 2004 | 8.316 | 8.972 | 8.045 | 8.885 | 107,784 | +0.67(+8.11%) |
Jul 19, 2004 | 8.316 | 8.586 | 8.016 | 8.219 | 86,559 | -0.14(-1.73%) |
Jul 16, 2004 | 8.528 | 8.683 | 8.300 | 8.364 | 65,747 | -0.20(-2.37%) |
Jul 15, 2004 | 8.538 | 8.567 | 8.335 | 8.567 | 58,085 | +0.16(+1.95%) |
Jul 14, 2004 | 8.538 | 8.789 | 8.306 | 8.403 | 93,496 | -0.29(-3.33%) |
Jul 13, 2004 | 8.808 | 8.828 | 8.354 | 8.692 | 95,774 | +0.09(+1.01%) |
Jul 12, 2004 | 9.320 | 9.320 | 8.451 | 8.605 | 190,306 | -0.78(-8.33%) |
Jul 09, 2004 | 9.301 | 9.513 | 9.281 | 9.388 | 48,767 | +0.21(+2.32%) |
Jul 08, 2004 | 9.851 | 9.851 | 9.175 | 9.175 | 199,831 | -0.74(-7.50%) |
Jul 07, 2004 | 9.764 | 9.986 | 9.745 | 9.919 | 53,633 | +0.08(+0.79%) |
Jul 06, 2004 | 10.41 | 10.41 | 9.764 | 9.842 | 228,822 | -0.52(-5.03%) |
Jul 02, 2004 | 10.15 | 10.39 | 10.15 | 10.36 | 19,672 | +0.08(+0.75%) |
Jul 01, 2004 | 10.26 | 10.38 | 9.919 | 10.29 | 85,420 | -0.04(-0.37%) |
Jun 30, 2004 | 10.63 | 10.63 | 10.27 | 10.32 | 42,554 | -0.14(-1.38%) |
Jun 29, 2004 | 10.91 | 10.91 | 10.47 | 10.47 | 62,020 | -0.14(-1.27%) |
Jun 28, 2004 | 10.55 | 10.92 | 10.55 | 10.60 | 66,886 | -0.02(-0.18%) |
Jun 25, 2004 | 10.59 | 10.87 | 10.50 | 10.62 | 120,623 | +0.04(+0.36%) |
Jun 24, 2004 | 10.55 | 10.60 | 10.41 | 10.59 | 39,345 | +0.05(+0.46%) |
Jun 23, 2004 | 10.24 | 10.54 | 10.21 | 10.54 | 65,747 | +0.39(+3.81%) |
Jun 22, 2004 | 10.14 | 10.26 | 9.948 | 10.15 | 44,522 | -0.05(-0.47%) |
Jun 21, 2004 | 10.10 | 10.33 | 10.10 | 10.20 | 36,342 | +0.06(+0.57%) |
Jun 18, 2004 | 10.33 | 10.53 | 10.10 | 10.14 | 98,776 | -0.19(-1.87%) |
Jun 17, 2004 | 10.40 | 10.40 | 10.05 | 10.33 | 50,941 | +0.11(+1.04%) |
Jun 16, 2004 | 10.25 | 10.37 | 10.13 | 10.23 | 43,176 | -0.03(-0.28%) |
Jun 15, 2004 | 10.16 | 10.38 | 9.977 | 10.26 | 79,725 | +0.34(+3.41%) |
Jun 14, 2004 | 10.04 | 10.04 | 9.706 | 9.919 | 176,328 | -0.11(-1.06%) |
Jun 10, 2004 | 10.13 | 10.27 | 9.929 | 10.03 | 104,368 | -0.15(-1.52%) |
Jun 09, 2004 | 10.65 | 10.65 | 10.14 | 10.18 | 100,951 | -0.28(-2.68%) |
Jun 08, 2004 | 10.60 | 10.62 | 10.43 | 10.46 | 44,832 | -0.07(-0.64%) |
Jun 07, 2004 | 10.65 | 10.71 | 10.32 | 10.53 | 104,057 | +0.22(+2.16%) |
Jun 04, 2004 | 10.42 | 10.62 | 10.31 | 10.31 | 147,233 | -0.14(-1.39%) |
Jun 03, 2004 | 11.01 | 11.07 | 10.32 | 10.45 | 134,187 | -0.72(-6.48%) |
Jun 02, 2004 | 11.57 | 11.58 | 10.94 | 11.17 | 76,722 | -0.22(-1.95%) |
Jun 01, 2004 | 11.57 | 11.68 | 11.20 | 11.40 | 117,103 | +0.23(+2.08%) |
May 28, 2004 | 11.38 | 11.38 | 10.88 | 11.16 | 56,532 | -0.10(-0.86%) |
May 27, 2004 | 11.21 | 11.56 | 11.03 | 11.26 | 99,087 | +0.30(+2.73%) |
May 26, 2004 | 11.04 | 11.23 | 10.78 | 10.96 | 95,981 | +0.01(+0.09%) |
May 25, 2004 | 10.67 | 11.06 | 10.62 | 10.95 | 97,948 | +0.38(+3.56%) |
May 24, 2004 | 10.50 | 10.79 | 10.27 | 10.58 | 150,961 | +0.30(+2.91%) |
May 21, 2004 | 10.40 | 10.69 | 10.14 | 10.28 | 86,869 | +0.07(+0.66%) |
May 20, 2004 | 10.39 | 10.40 | 10.04 | 10.21 | 76,722 | +0.06(+0.57%) |
May 19, 2004 | 10.14 | 10.67 | 10.12 | 10.15 | 123,005 | +0.06(+0.57%) |
May 18, 2004 | 10.13 | 10.14 | 9.875 | 10.09 | 75,273 | +0.13(+1.26%) |
May 17, 2004 | 10.47 | 10.51 | 9.426 | 9.967 | 180,469 | -0.58(-5.49%) |
May 14, 2004 | 10.67 | 11.02 | 10.53 | 10.55 | 82,314 | -0.30(-2.76%) |
May 13, 2004 | 11.16 | 11.23 | 10.65 | 10.85 | 62,227 | -0.23(-2.09%) |
May 12, 2004 | 11.39 | 11.44 | 10.54 | 11.08 | 143,609 | -0.26(-2.30%) |
May 11, 2004 | 10.90 | 11.36 | 10.76 | 11.34 | 102,090 | +0.46(+4.26%) |
May 10, 2004 | 11.58 | 11.68 | 10.78 | 10.88 | 225,199 | -0.72(-6.25%) |
May 07, 2004 | 11.72 | 12.47 | 11.60 | 11.60 | 149,718 | -0.18(-1.56%) |
May 06, 2004 | 12.17 | 12.18 | 11.73 | 11.78 | 79,311 | -0.40(-3.25%) |
May 05, 2004 | 12.29 | 12.55 | 12.17 | 12.18 | 61,606 | -0.21(-1.71%) |
May 04, 2004 | 12.11 | 12.56 | 11.96 | 12.39 | 79,518 | +0.31(+2.56%) |