Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.221 | 8.437 | 8.219 | 8.417 | 1,297,956 | +0.20(+2.38%) |
Jul 29, 2004 | 8.179 | 8.226 | 8.152 | 8.221 | 815,723 | -0.00(-0.03%) |
Jul 28, 2004 | 8.157 | 8.270 | 8.119 | 8.223 | 801,771 | +0.01(+0.14%) |
Jul 27, 2004 | 8.155 | 8.212 | 8.119 | 8.212 | 833,950 | +0.06(+0.76%) |
Jul 26, 2004 | 8.250 | 8.259 | 8.090 | 8.150 | 890,207 | -0.06(-0.68%) |
Jul 23, 2004 | 8.263 | 8.297 | 8.203 | 8.206 | 1,098,807 | -0.10(-1.23%) |
Jul 22, 2004 | 8.486 | 8.499 | 8.230 | 8.308 | 1,651,249 | -0.23(-2.73%) |
Jul 21, 2004 | 8.677 | 8.683 | 8.521 | 8.541 | 991,244 | -0.23(-2.66%) |
Jul 20, 2004 | 8.726 | 8.794 | 8.714 | 8.774 | 674,181 | +0.05(+0.56%) |
Jul 19, 2004 | 8.750 | 8.794 | 8.635 | 8.726 | 1,281,079 | -0.02(-0.28%) |
Jul 16, 2004 | 8.721 | 8.874 | 8.672 | 8.750 | 2,047,297 | -0.02(-0.20%) |
Jul 15, 2004 | 8.663 | 8.768 | 8.599 | 8.768 | 1,938,159 | +0.12(+1.36%) |
Jul 14, 2004 | 8.577 | 8.657 | 8.530 | 8.650 | 1,500,256 | +0.10(+1.20%) |
Jul 13, 2004 | 8.523 | 8.583 | 8.486 | 8.548 | 3,369,557 | +0.08(+0.94%) |
Jul 12, 2004 | 8.326 | 8.506 | 8.286 | 8.468 | 1,680,053 | +0.19(+2.31%) |
Jul 09, 2004 | 8.232 | 8.308 | 8.232 | 8.277 | 2,104,904 | +0.05(+0.57%) |
Jul 08, 2004 | 8.179 | 8.232 | 8.163 | 8.230 | 1,412,045 | +0.08(+0.95%) |
Jul 07, 2004 | 8.110 | 8.192 | 8.099 | 8.152 | 1,579,240 | -0.04(-0.52%) |
Jul 06, 2004 | 8.139 | 8.241 | 8.072 | 8.195 | 2,062,149 | +0.04(+0.55%) |
Jul 02, 2004 | 8.197 | 8.199 | 8.115 | 8.150 | 1,360,289 | -0.04(-0.52%) |
Jul 01, 2004 | 8.221 | 8.250 | 8.110 | 8.192 | 1,957,511 | -0.06(-0.70%) |
Jun 30, 2004 | 8.332 | 8.332 | 8.186 | 8.250 | 1,442,649 | +0.02(+0.22%) |
Jun 29, 2004 | 8.255 | 8.261 | 8.192 | 8.232 | 725,262 | -0.05(-0.62%) |
Jun 28, 2004 | 8.288 | 8.361 | 8.270 | 8.283 | 967,617 | +0.04(+0.49%) |
Jun 25, 2004 | 8.341 | 8.403 | 8.243 | 8.243 | 1,370,415 | -0.15(-1.83%) |
Jun 24, 2004 | 8.132 | 8.412 | 8.132 | 8.397 | 1,360,289 | +0.20(+2.41%) |
Jun 23, 2004 | 8.188 | 8.243 | 8.166 | 8.199 | 724,362 | -0.02(-0.27%) |
Jun 22, 2004 | 8.135 | 8.252 | 8.037 | 8.221 | 1,209,746 | +0.02(+0.27%) |
Jun 21, 2004 | 8.228 | 8.290 | 8.155 | 8.199 | 853,753 | -0.08(-0.94%) |
Jun 18, 2004 | 8.332 | 8.332 | 8.263 | 8.277 | 1,157,314 | -0.06(-0.67%) |
Jun 17, 2004 | 8.310 | 8.361 | 8.299 | 8.332 | 600,822 | -0.02(-0.27%) |
Jun 16, 2004 | 8.332 | 8.388 | 8.315 | 8.355 | 1,342,737 | +0.04(+0.51%) |
Jun 15, 2004 | 8.326 | 8.330 | 8.259 | 8.312 | 643,802 | +0.03(+0.38%) |
Jun 14, 2004 | 8.110 | 8.297 | 8.110 | 8.281 | 739,214 | +0.06(+0.73%) |
Jun 10, 2004 | 8.257 | 8.277 | 8.177 | 8.221 | 806,497 | -0.05(-0.56%) |
Jun 09, 2004 | 8.332 | 8.332 | 8.161 | 8.268 | 1,421,496 | -0.06(-0.72%) |
Jun 08, 2004 | 8.332 | 8.350 | 8.290 | 8.328 | 1,140,887 | -0.05(-0.58%) |
Jun 07, 2004 | 8.266 | 8.377 | 8.223 | 8.377 | 711,536 | +0.12(+1.43%) |
Jun 04, 2004 | 8.221 | 8.277 | 8.188 | 8.259 | 659,329 | +0.06(+0.73%) |
Jun 03, 2004 | 8.188 | 8.255 | 8.155 | 8.199 | 1,128,511 | +0.00(+0.00%) |
Jun 02, 2004 | 8.043 | 8.217 | 8.039 | 8.199 | 1,261,277 | +0.15(+1.82%) |
Jun 01, 2004 | 7.999 | 8.095 | 7.999 | 8.052 | 842,501 | +0.05(+0.67%) |
May 28, 2004 | 7.999 | 8.055 | 7.988 | 7.999 | 682,732 | +0.00(+0.03%) |
May 27, 2004 | 8.026 | 8.052 | 7.881 | 7.997 | 1,509,482 | -0.03(-0.42%) |
May 26, 2004 | 7.870 | 8.030 | 7.870 | 8.030 | 721,662 | +0.13(+1.60%) |
May 25, 2004 | 7.775 | 7.903 | 7.744 | 7.903 | 891,332 | +0.13(+1.66%) |
May 24, 2004 | 7.775 | 7.779 | 7.712 | 7.775 | 568,418 | +0.00(+0.03%) |
May 21, 2004 | 7.799 | 7.799 | 7.746 | 7.772 | 975,717 | -0.03(-0.34%) |
May 20, 2004 | 7.777 | 7.832 | 7.768 | 7.799 | 885,707 | +0.02(+0.23%) |
May 19, 2004 | 7.755 | 7.821 | 7.715 | 7.781 | 1,068,204 | +0.03(+0.34%) |
May 18, 2004 | 7.704 | 7.766 | 7.692 | 7.755 | 1,039,175 | +0.04(+0.52%) |
May 17, 2004 | 7.684 | 7.737 | 7.630 | 7.715 | 1,209,521 | +0.03(+0.40%) |
May 14, 2004 | 7.581 | 7.717 | 7.577 | 7.684 | 830,125 | +0.01(+0.17%) |
May 13, 2004 | 7.541 | 7.699 | 7.510 | 7.670 | 1,831,721 | +0.13(+1.74%) |
May 12, 2004 | 7.444 | 7.579 | 7.321 | 7.539 | 1,358,264 | +0.06(+0.77%) |
May 11, 2004 | 7.455 | 7.521 | 7.410 | 7.481 | 982,693 | +0.07(+0.96%) |
May 10, 2004 | 7.466 | 7.566 | 7.386 | 7.410 | 1,405,745 | -0.02(-0.24%) |
May 07, 2004 | 7.424 | 7.555 | 7.417 | 7.428 | 647,628 | +0.01(+0.09%) |
May 06, 2004 | 7.346 | 7.468 | 7.337 | 7.421 | 611,848 | +0.02(+0.27%) |
May 05, 2004 | 7.477 | 7.499 | 7.388 | 7.401 | 927,787 | -0.08(-1.01%) |
May 04, 2004 | 7.444 | 7.524 | 7.399 | 7.477 | 887,282 | +0.14(+1.91%) |