Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.510 | 8.568 | 8.470 | 8.520 | 313,100 | +0.04(+0.47%) |
Jul 29, 2004 | 8.411 | 8.518 | 8.411 | 8.480 | 398,762 | +0.01(+0.17%) |
Jul 28, 2004 | 8.593 | 8.593 | 8.371 | 8.466 | 353,075 | -0.09(-1.01%) |
Jul 27, 2004 | 8.454 | 8.589 | 8.427 | 8.552 | 649,291 | +0.10(+1.22%) |
Jul 26, 2004 | 8.583 | 8.605 | 8.367 | 8.450 | 369,959 | -0.09(-1.08%) |
Jul 23, 2004 | 8.689 | 8.711 | 8.528 | 8.542 | 587,466 | -0.17(-1.92%) |
Jul 22, 2004 | 8.699 | 8.856 | 8.685 | 8.709 | 274,117 | -0.10(-1.17%) |
Jul 21, 2004 | 8.931 | 9.034 | 8.812 | 8.812 | 356,551 | -0.20(-2.19%) |
Jul 20, 2004 | 8.820 | 9.009 | 8.806 | 9.009 | 307,886 | +0.23(+2.61%) |
Jul 19, 2004 | 8.619 | 8.842 | 8.585 | 8.780 | 517,943 | +0.25(+2.93%) |
Jul 16, 2004 | 8.522 | 8.645 | 8.488 | 8.530 | 277,097 | +0.06(+0.69%) |
Jul 15, 2004 | 8.558 | 8.595 | 8.387 | 8.472 | 335,446 | -0.13(-1.50%) |
Jul 14, 2004 | 8.562 | 8.736 | 8.558 | 8.601 | 283,056 | +0.02(+0.19%) |
Jul 13, 2004 | 8.522 | 8.655 | 8.522 | 8.585 | 133,831 | +0.04(+0.50%) |
Jul 12, 2004 | 8.498 | 8.633 | 8.413 | 8.542 | 153,694 | +0.05(+0.55%) |
Jul 09, 2004 | 8.407 | 8.530 | 8.407 | 8.496 | 144,756 | +0.07(+0.81%) |
Jul 08, 2004 | 8.585 | 8.649 | 8.407 | 8.427 | 211,299 | -0.20(-2.29%) |
Jul 07, 2004 | 8.649 | 8.719 | 8.595 | 8.625 | 239,108 | +0.00(+0.05%) |
Jul 06, 2004 | 8.689 | 8.723 | 8.568 | 8.621 | 243,825 | -0.06(-0.70%) |
Jul 02, 2004 | 8.653 | 8.687 | 8.605 | 8.681 | 154,191 | +0.05(+0.56%) |
Jul 01, 2004 | 8.848 | 8.875 | 8.599 | 8.633 | 269,896 | -0.17(-1.88%) |
Jun 30, 2004 | 8.796 | 8.848 | 8.730 | 8.798 | 219,741 | -0.03(-0.34%) |
Jun 29, 2004 | 8.715 | 8.846 | 8.715 | 8.828 | 406,955 | +0.10(+1.11%) |
Jun 28, 2004 | 8.621 | 8.774 | 8.550 | 8.732 | 412,914 | +0.13(+1.52%) |
Jun 25, 2004 | 8.760 | 8.816 | 8.599 | 8.601 | 2,905,550 | -0.21(-2.35%) |
Jun 24, 2004 | 8.800 | 8.901 | 8.699 | 8.808 | 327,997 | -0.02(-0.23%) |
Jun 23, 2004 | 8.750 | 8.860 | 8.703 | 8.828 | 281,815 | +0.04(+0.48%) |
Jun 22, 2004 | 8.659 | 8.816 | 8.601 | 8.786 | 428,309 | +0.07(+0.76%) |
Jun 21, 2004 | 8.639 | 8.766 | 8.568 | 8.719 | 247,053 | +0.05(+0.56%) |
Jun 18, 2004 | 8.550 | 8.691 | 8.520 | 8.671 | 327,749 | +0.12(+1.41%) |
Jun 17, 2004 | 8.427 | 8.627 | 8.413 | 8.550 | 348,358 | +0.08(+0.95%) |
Jun 16, 2004 | 8.307 | 8.516 | 8.282 | 8.470 | 300,188 | +0.19(+2.34%) |
Jun 15, 2004 | 8.353 | 8.397 | 8.276 | 8.276 | 245,812 | -0.10(-1.15%) |
Jun 14, 2004 | 8.256 | 8.458 | 8.246 | 8.373 | 327,501 | +0.14(+1.74%) |
Jun 10, 2004 | 8.353 | 8.397 | 8.222 | 8.230 | 283,801 | -0.14(-1.66%) |
Jun 09, 2004 | 8.186 | 8.393 | 8.186 | 8.369 | 299,195 | +0.13(+1.64%) |
Jun 08, 2004 | 8.242 | 8.301 | 8.176 | 8.234 | 423,839 | -0.01(-0.10%) |
Jun 07, 2004 | 8.196 | 8.291 | 8.196 | 8.242 | 171,075 | +0.03(+0.37%) |
Jun 04, 2004 | 8.079 | 8.246 | 8.075 | 8.212 | 182,000 | +0.13(+1.65%) |
Jun 03, 2004 | 8.135 | 8.266 | 8.079 | 8.079 | 245,812 | -0.08(-0.94%) |
Jun 02, 2004 | 8.150 | 8.156 | 8.075 | 8.156 | 243,329 | +0.01(+0.15%) |
Jun 01, 2004 | 8.125 | 8.309 | 8.113 | 8.144 | 235,383 | -0.04(-0.52%) |
May 28, 2004 | 8.226 | 8.240 | 8.162 | 8.186 | 184,979 | -0.04(-0.49%) |
May 27, 2004 | 8.015 | 8.232 | 8.015 | 8.226 | 317,072 | +0.12(+1.49%) |
May 26, 2004 | 8.075 | 8.125 | 8.035 | 8.105 | 192,428 | +0.00(+0.00%) |
May 25, 2004 | 7.984 | 8.105 | 7.984 | 8.105 | 222,224 | +0.09(+1.16%) |
May 24, 2004 | 7.934 | 8.013 | 7.934 | 8.013 | 312,107 | +0.11(+1.38%) |
May 21, 2004 | 7.843 | 7.984 | 7.843 | 7.904 | 269,400 | +0.09(+1.16%) |
May 20, 2004 | 7.763 | 7.833 | 7.763 | 7.813 | 126,382 | +0.04(+0.52%) |
May 19, 2004 | 7.642 | 7.775 | 7.642 | 7.773 | 196,898 | +0.10(+1.37%) |
May 18, 2004 | 7.624 | 7.723 | 7.584 | 7.668 | 269,152 | +0.05(+0.66%) |
May 17, 2004 | 7.703 | 7.703 | 7.572 | 7.618 | 222,969 | -0.12(-1.61%) |
May 14, 2004 | 7.858 | 7.868 | 7.723 | 7.743 | 120,919 | -0.11(-1.46%) |
May 13, 2004 | 7.801 | 7.924 | 7.775 | 7.858 | 139,541 | +0.01(+0.08%) |
May 12, 2004 | 7.719 | 7.892 | 7.592 | 7.852 | 221,231 | +0.13(+1.72%) |
May 11, 2004 | 7.652 | 7.825 | 7.648 | 7.719 | 150,715 | +0.07(+0.92%) |
May 10, 2004 | 7.904 | 7.904 | 7.644 | 7.648 | 375,174 | -0.27(-3.41%) |
May 07, 2004 | 7.984 | 8.045 | 7.858 | 7.918 | 265,179 | -0.10(-1.21%) |
May 06, 2004 | 8.055 | 8.079 | 7.922 | 8.015 | 191,187 | -0.02(-0.25%) |
May 05, 2004 | 8.075 | 8.127 | 7.999 | 8.035 | 173,310 | -0.06(-0.80%) |
May 04, 2004 | 7.914 | 8.164 | 7.914 | 8.099 | 228,431 | +0.18(+2.29%) |