Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.944 | 9.965 | 9.894 | 9.930 | 61,666 | -0.01(-0.14%) |
Jul 29, 2004 | 9.851 | 9.972 | 9.844 | 9.944 | 121,643 | +0.11(+1.08%) |
Jul 28, 2004 | 9.766 | 9.837 | 9.745 | 9.837 | 126,853 | -0.01(-0.07%) |
Jul 27, 2004 | 9.830 | 9.844 | 9.752 | 9.844 | 379,292 | +0.01(+0.14%) |
Jul 26, 2004 | 9.837 | 9.873 | 9.802 | 9.830 | 124,037 | -0.01(-0.07%) |
Jul 23, 2004 | 9.944 | 9.979 | 9.837 | 9.837 | 109,958 | -0.11(-1.07%) |
Jul 22, 2004 | 9.979 | 10.01 | 9.851 | 9.944 | 100,525 | -0.04(-0.43%) |
Jul 21, 2004 | 10.06 | 10.06 | 9.972 | 9.986 | 262,294 | -0.04(-0.35%) |
Jul 20, 2004 | 9.972 | 10.05 | 9.958 | 10.02 | 157,545 | +0.04(+0.43%) |
Jul 19, 2004 | 9.979 | 9.993 | 9.944 | 9.979 | 120,376 | -0.01(-0.14%) |
Jul 16, 2004 | 9.979 | 10.04 | 9.972 | 9.993 | 77,576 | +0.03(+0.29%) |
Jul 15, 2004 | 9.951 | 9.993 | 9.922 | 9.965 | 155,997 | +0.01(+0.07%) |
Jul 14, 2004 | 9.937 | 10.01 | 9.894 | 9.958 | 253,284 | -0.01(-0.07%) |
Jul 13, 2004 | 9.937 | 9.979 | 9.915 | 9.965 | 139,524 | +0.03(+0.29%) |
Jul 12, 2004 | 9.937 | 9.937 | 9.873 | 9.937 | 96,301 | +0.00(+0.00%) |
Jul 09, 2004 | 9.937 | 9.965 | 9.908 | 9.937 | 88,276 | +0.00(+0.00%) |
Jul 08, 2004 | 9.951 | 9.965 | 9.915 | 9.937 | 94,893 | -0.03(-0.29%) |
Jul 07, 2004 | 9.944 | 9.979 | 9.930 | 9.965 | 108,550 | +0.01(+0.07%) |
Jul 06, 2004 | 9.930 | 9.972 | 9.880 | 9.958 | 82,222 | -0.02(-0.21%) |
Jul 02, 2004 | 9.915 | 9.979 | 9.887 | 9.979 | 49,277 | +0.07(+0.72%) |
Jul 01, 2004 | 9.944 | 9.979 | 9.851 | 9.908 | 101,510 | -0.07(-0.71%) |
Jun 30, 2004 | 9.937 | 10.01 | 9.866 | 9.979 | 115,449 | +0.01(+0.07%) |
Jun 29, 2004 | 9.944 | 9.972 | 9.894 | 9.972 | 136,145 | +0.03(+0.29%) |
Jun 28, 2004 | 9.915 | 10.00 | 9.859 | 9.944 | 176,552 | +0.06(+0.57%) |
Jun 25, 2004 | 9.859 | 9.908 | 9.851 | 9.887 | 158,249 | +0.00(+0.00%) |
Jun 24, 2004 | 9.915 | 9.965 | 9.880 | 9.887 | 196,826 | -0.02(-0.22%) |
Jun 23, 2004 | 9.837 | 9.908 | 9.809 | 9.908 | 176,975 | +0.08(+0.79%) |
Jun 22, 2004 | 9.837 | 9.908 | 9.802 | 9.830 | 235,966 | -0.01(-0.07%) |
Jun 21, 2004 | 9.859 | 9.901 | 9.837 | 9.837 | 158,531 | -0.02(-0.22%) |
Jun 18, 2004 | 9.859 | 9.944 | 9.830 | 9.859 | 127,838 | -0.04(-0.36%) |
Jun 17, 2004 | 9.908 | 9.930 | 9.816 | 9.894 | 170,076 | -0.01(-0.14%) |
Jun 16, 2004 | 9.873 | 10.01 | 9.873 | 9.908 | 262,857 | +0.01(+0.07%) |
Jun 15, 2004 | 9.944 | 9.979 | 9.844 | 9.901 | 196,404 | +0.06(+0.65%) |
Jun 14, 2004 | 9.866 | 9.894 | 9.802 | 9.837 | 107,142 | -0.03(-0.29%) |
Jun 10, 2004 | 9.859 | 9.901 | 9.837 | 9.866 | 101,229 | +0.04(+0.43%) |
Jun 09, 2004 | 9.915 | 9.958 | 9.809 | 9.823 | 95,034 | -0.11(-1.14%) |
Jun 08, 2004 | 9.986 | 10.01 | 9.922 | 9.937 | 161,910 | -0.05(-0.50%) |
Jun 07, 2004 | 9.944 | 9.986 | 9.873 | 9.986 | 193,306 | +0.05(+0.50%) |
Jun 04, 2004 | 9.915 | 9.937 | 9.816 | 9.937 | 130,654 | +0.05(+0.50%) |
Jun 03, 2004 | 9.809 | 9.908 | 9.780 | 9.887 | 151,914 | +0.06(+0.65%) |
Jun 02, 2004 | 9.766 | 9.866 | 9.731 | 9.823 | 129,246 | +0.06(+0.58%) |
Jun 01, 2004 | 9.780 | 9.788 | 9.631 | 9.766 | 102,777 | -0.01(-0.07%) |
May 28, 2004 | 9.724 | 9.788 | 9.681 | 9.773 | 99,117 | +0.08(+0.81%) |
May 27, 2004 | 9.759 | 9.766 | 9.638 | 9.695 | 199,079 | +0.04(+0.44%) |
May 26, 2004 | 9.667 | 9.724 | 9.631 | 9.653 | 197,249 | -0.01(-0.07%) |
May 25, 2004 | 9.496 | 9.681 | 9.432 | 9.660 | 246,807 | +0.13(+1.34%) |
May 24, 2004 | 9.766 | 9.766 | 9.482 | 9.532 | 194,996 | -0.12(-1.25%) |
May 21, 2004 | 9.532 | 9.738 | 9.411 | 9.653 | 328,889 | +0.21(+2.18%) |
May 20, 2004 | 9.290 | 9.482 | 9.283 | 9.447 | 202,317 | +0.10(+1.06%) |
May 19, 2004 | 9.376 | 9.532 | 9.312 | 9.347 | 220,338 | +0.06(+0.61%) |
May 18, 2004 | 9.326 | 9.326 | 9.233 | 9.290 | 186,267 | -0.01(-0.08%) |
May 17, 2004 | 9.283 | 9.397 | 9.184 | 9.297 | 147,972 | -0.04(-0.38%) |
May 14, 2004 | 9.283 | 9.354 | 9.219 | 9.333 | 137,553 | +0.04(+0.38%) |
May 13, 2004 | 9.255 | 9.376 | 9.091 | 9.297 | 175,989 | +0.04(+0.38%) |
May 12, 2004 | 9.162 | 9.305 | 8.736 | 9.262 | 360,848 | -0.03(-0.31%) |
May 11, 2004 | 9.340 | 9.432 | 9.248 | 9.290 | 143,044 | -0.01(-0.15%) |
May 10, 2004 | 9.418 | 9.482 | 9.241 | 9.305 | 166,978 | -0.23(-2.46%) |
May 07, 2004 | 9.738 | 9.766 | 9.461 | 9.539 | 124,459 | -0.22(-2.26%) |
May 06, 2004 | 9.802 | 9.802 | 9.667 | 9.759 | 102,355 | -0.06(-0.58%) |
May 05, 2004 | 9.823 | 9.837 | 9.780 | 9.816 | 103,622 | +0.04(+0.36%) |
May 04, 2004 | 9.752 | 9.830 | 9.745 | 9.780 | 102,214 | +0.00(+0.00%) |