Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.102 | 8.145 | 8.027 | 8.083 | 272,197 | -0.04(-0.53%) |
Jul 29, 2004 | 8.102 | 8.151 | 8.083 | 8.127 | 187,923 | -0.01(-0.15%) |
Jul 28, 2004 | 8.145 | 8.145 | 8.040 | 8.139 | 111,074 | -0.01(-0.08%) |
Jul 27, 2004 | 8.238 | 8.244 | 8.102 | 8.145 | 663,381 | -0.12(-1.50%) |
Jul 26, 2004 | 8.374 | 8.374 | 8.176 | 8.269 | 190,990 | -0.09(-1.11%) |
Jul 23, 2004 | 8.480 | 8.480 | 8.325 | 8.362 | 197,932 | -0.12(-1.46%) |
Jul 22, 2004 | 8.455 | 8.672 | 8.325 | 8.486 | 222,634 | -0.05(-0.58%) |
Jul 21, 2004 | 8.672 | 8.758 | 8.517 | 8.535 | 103,163 | -0.11(-1.22%) |
Jul 20, 2004 | 8.455 | 8.672 | 8.374 | 8.641 | 349,853 | +0.24(+2.80%) |
Jul 19, 2004 | 8.517 | 8.517 | 8.368 | 8.405 | 112,689 | -0.11(-1.31%) |
Jul 16, 2004 | 8.560 | 8.628 | 8.449 | 8.517 | 210,525 | -0.02(-0.29%) |
Jul 15, 2004 | 8.498 | 8.641 | 8.306 | 8.542 | 427,831 | +0.00(+0.00%) |
Jul 14, 2004 | 8.709 | 8.709 | 8.535 | 8.542 | 232,320 | -0.17(-1.92%) |
Jul 13, 2004 | 8.672 | 8.796 | 8.672 | 8.709 | 268,484 | -0.01(-0.07%) |
Jul 12, 2004 | 8.672 | 8.765 | 8.647 | 8.715 | 327,896 | +0.04(+0.43%) |
Jul 09, 2004 | 8.610 | 8.709 | 8.610 | 8.678 | 207,942 | +0.06(+0.72%) |
Jul 08, 2004 | 8.672 | 8.765 | 8.597 | 8.616 | 435,904 | -0.06(-0.71%) |
Jul 07, 2004 | 8.573 | 8.826 | 8.535 | 8.678 | 413,301 | +0.12(+1.37%) |
Jul 06, 2004 | 8.591 | 8.634 | 8.548 | 8.560 | 225,378 | -0.03(-0.36%) |
Jul 02, 2004 | 8.684 | 8.684 | 8.517 | 8.591 | 159,185 | -0.09(-1.00%) |
Jul 01, 2004 | 8.672 | 8.696 | 8.579 | 8.678 | 323,537 | +0.01(+0.07%) |
Jun 30, 2004 | 8.672 | 8.672 | 8.498 | 8.672 | 281,400 | +0.00(+0.00%) |
Jun 29, 2004 | 8.585 | 8.672 | 8.455 | 8.672 | 460,443 | +0.09(+1.08%) |
Jun 28, 2004 | 8.269 | 8.672 | 8.052 | 8.579 | 561,186 | +0.25(+2.97%) |
Jun 25, 2004 | 8.362 | 8.529 | 8.331 | 8.331 | 238,940 | -0.05(-0.59%) |
Jun 24, 2004 | 8.331 | 8.573 | 8.319 | 8.381 | 242,976 | +0.04(+0.45%) |
Jun 23, 2004 | 8.300 | 8.368 | 8.275 | 8.343 | 220,535 | -0.02(-0.22%) |
Jun 22, 2004 | 8.170 | 8.486 | 8.170 | 8.362 | 1,023,728 | +0.20(+2.51%) |
Jun 21, 2004 | 8.108 | 8.207 | 8.009 | 8.158 | 213,754 | +0.07(+0.92%) |
Jun 18, 2004 | 8.009 | 8.102 | 7.990 | 8.083 | 329,026 | +0.08(+1.01%) |
Jun 17, 2004 | 7.990 | 8.046 | 7.941 | 8.003 | 351,145 | -0.02(-0.23%) |
Jun 16, 2004 | 7.990 | 8.021 | 7.873 | 8.021 | 120,277 | +0.06(+0.78%) |
Jun 15, 2004 | 7.724 | 8.034 | 7.693 | 7.959 | 267,354 | +0.22(+2.88%) |
Jun 14, 2004 | 7.736 | 7.743 | 7.674 | 7.736 | 148,207 | +0.02(+0.24%) |
Jun 10, 2004 | 7.693 | 7.736 | 7.619 | 7.718 | 135,614 | +0.02(+0.32%) |
Jun 09, 2004 | 7.575 | 7.749 | 7.575 | 7.693 | 227,315 | +0.14(+1.80%) |
Jun 08, 2004 | 7.619 | 7.631 | 7.526 | 7.557 | 171,455 | -0.10(-1.29%) |
Jun 07, 2004 | 7.451 | 7.681 | 7.402 | 7.656 | 230,706 | +0.20(+2.74%) |
Jun 04, 2004 | 7.458 | 7.482 | 7.383 | 7.451 | 182,595 | +0.01(+0.17%) |
Jun 03, 2004 | 7.433 | 7.464 | 7.303 | 7.439 | 181,465 | +0.02(+0.25%) |
Jun 02, 2004 | 7.259 | 7.420 | 7.247 | 7.420 | 229,253 | +0.07(+0.93%) |
Jun 01, 2004 | 7.278 | 7.352 | 7.216 | 7.352 | 303,195 | +0.04(+0.59%) |
May 28, 2004 | 7.179 | 7.346 | 7.179 | 7.309 | 126,896 | +0.11(+1.46%) |
May 27, 2004 | 7.247 | 7.315 | 7.185 | 7.204 | 177,752 | -0.08(-1.11%) |
May 26, 2004 | 7.228 | 7.284 | 7.111 | 7.284 | 122,214 | +0.12(+1.64%) |
May 25, 2004 | 7.166 | 7.216 | 7.012 | 7.166 | 115,110 | -0.04(-0.52%) |
May 24, 2004 | 7.247 | 7.334 | 7.136 | 7.204 | 95,091 | -0.03(-0.43%) |
May 21, 2004 | 7.272 | 7.303 | 7.197 | 7.235 | 99,612 | -0.02(-0.34%) |
May 20, 2004 | 7.204 | 7.284 | 7.173 | 7.259 | 96,544 | +0.12(+1.65%) |
May 19, 2004 | 7.185 | 7.266 | 7.142 | 7.142 | 81,045 | -0.01(-0.17%) |
May 18, 2004 | 7.098 | 7.272 | 7.098 | 7.154 | 120,600 | +0.09(+1.32%) |
May 17, 2004 | 7.259 | 7.266 | 6.869 | 7.061 | 147,561 | -0.16(-2.23%) |
May 14, 2004 | 7.346 | 7.346 | 7.222 | 7.222 | 58,120 | -0.09(-1.27%) |
May 13, 2004 | 7.402 | 7.433 | 7.204 | 7.315 | 67,000 | +0.04(+0.51%) |
May 12, 2004 | 7.266 | 7.433 | 7.210 | 7.278 | 112,366 | -0.09(-1.26%) |
May 11, 2004 | 7.228 | 7.396 | 7.228 | 7.371 | 103,809 | +0.08(+1.10%) |
May 10, 2004 | 7.433 | 7.433 | 7.185 | 7.290 | 127,865 | -0.12(-1.59%) |
May 07, 2004 | 7.495 | 7.557 | 7.396 | 7.408 | 107,361 | -0.15(-1.97%) |
May 06, 2004 | 7.681 | 7.786 | 7.495 | 7.557 | 191,313 | -0.15(-2.01%) |
May 05, 2004 | 7.743 | 7.811 | 7.650 | 7.712 | 73,619 | -0.03(-0.40%) |
May 04, 2004 | 7.835 | 7.885 | 7.668 | 7.743 | 161,607 | -0.08(-1.03%) |