Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.189 | 8.403 | 8.186 | 8.383 | 1,303,139 | +0.19(+2.38%) |
Jul 29, 2004 | 8.146 | 8.193 | 8.120 | 8.189 | 818,980 | -0.00(-0.03%) |
Jul 28, 2004 | 8.124 | 8.237 | 8.087 | 8.191 | 804,973 | +0.01(+0.14%) |
Jul 27, 2004 | 8.122 | 8.180 | 8.087 | 8.180 | 837,280 | +0.06(+0.76%) |
Jul 26, 2004 | 8.217 | 8.226 | 8.058 | 8.118 | 893,762 | -0.06(-0.68%) |
Jul 23, 2004 | 8.231 | 8.264 | 8.171 | 8.173 | 1,103,195 | -0.10(-1.23%) |
Jul 22, 2004 | 8.452 | 8.465 | 8.197 | 8.275 | 1,657,843 | -0.23(-2.73%) |
Jul 21, 2004 | 8.642 | 8.649 | 8.487 | 8.507 | 995,202 | -0.23(-2.66%) |
Jul 20, 2004 | 8.691 | 8.760 | 8.680 | 8.740 | 676,873 | +0.05(+0.56%) |
Jul 19, 2004 | 8.715 | 8.760 | 8.600 | 8.691 | 1,286,195 | -0.02(-0.28%) |
Jul 16, 2004 | 8.686 | 8.839 | 8.638 | 8.715 | 2,055,472 | -0.02(-0.20%) |
Jul 15, 2004 | 8.629 | 8.733 | 8.565 | 8.733 | 1,945,898 | +0.12(+1.36%) |
Jul 14, 2004 | 8.543 | 8.622 | 8.496 | 8.616 | 1,506,247 | +0.10(+1.20%) |
Jul 13, 2004 | 8.490 | 8.549 | 8.452 | 8.514 | 3,383,012 | +0.08(+0.94%) |
Jul 12, 2004 | 8.293 | 8.472 | 8.253 | 8.434 | 1,686,761 | +0.19(+2.31%) |
Jul 09, 2004 | 8.200 | 8.275 | 8.200 | 8.244 | 2,113,309 | +0.05(+0.57%) |
Jul 08, 2004 | 8.146 | 8.200 | 8.131 | 8.197 | 1,417,684 | +0.08(+0.95%) |
Jul 07, 2004 | 8.078 | 8.160 | 8.067 | 8.120 | 1,585,547 | -0.04(-0.52%) |
Jul 06, 2004 | 8.107 | 8.208 | 8.040 | 8.162 | 2,070,383 | +0.04(+0.55%) |
Jul 02, 2004 | 8.164 | 8.166 | 8.082 | 8.118 | 1,365,721 | -0.04(-0.52%) |
Jul 01, 2004 | 8.189 | 8.217 | 8.078 | 8.160 | 1,965,328 | -0.06(-0.70%) |
Jun 30, 2004 | 8.299 | 8.299 | 8.153 | 8.217 | 1,448,410 | +0.02(+0.22%) |
Jun 29, 2004 | 8.222 | 8.228 | 8.160 | 8.200 | 728,158 | -0.05(-0.62%) |
Jun 28, 2004 | 8.255 | 8.328 | 8.237 | 8.251 | 971,480 | +0.04(+0.49%) |
Jun 25, 2004 | 8.308 | 8.370 | 8.211 | 8.211 | 1,375,887 | -0.15(-1.83%) |
Jun 24, 2004 | 8.100 | 8.379 | 8.100 | 8.363 | 1,365,721 | +0.20(+2.41%) |
Jun 23, 2004 | 8.155 | 8.211 | 8.133 | 8.166 | 727,255 | -0.02(-0.27%) |
Jun 22, 2004 | 8.102 | 8.220 | 8.005 | 8.189 | 1,214,576 | +0.02(+0.27%) |
Jun 21, 2004 | 8.195 | 8.257 | 8.122 | 8.166 | 857,162 | -0.08(-0.94%) |
Jun 18, 2004 | 8.299 | 8.299 | 8.231 | 8.244 | 1,161,936 | -0.06(-0.67%) |
Jun 17, 2004 | 8.277 | 8.328 | 8.266 | 8.299 | 603,221 | -0.02(-0.27%) |
Jun 16, 2004 | 8.299 | 8.355 | 8.281 | 8.321 | 1,348,099 | +0.04(+0.51%) |
Jun 15, 2004 | 8.293 | 8.297 | 8.226 | 8.279 | 646,373 | +0.03(+0.38%) |
Jun 14, 2004 | 8.078 | 8.264 | 8.078 | 8.248 | 742,166 | +0.06(+0.73%) |
Jun 10, 2004 | 8.224 | 8.244 | 8.144 | 8.189 | 809,717 | -0.05(-0.56%) |
Jun 09, 2004 | 8.299 | 8.299 | 8.129 | 8.235 | 1,427,173 | -0.06(-0.72%) |
Jun 08, 2004 | 8.299 | 8.317 | 8.257 | 8.295 | 1,145,443 | -0.05(-0.58%) |
Jun 07, 2004 | 8.233 | 8.343 | 8.191 | 8.343 | 714,377 | +0.12(+1.43%) |
Jun 04, 2004 | 8.189 | 8.244 | 8.155 | 8.226 | 661,962 | +0.06(+0.73%) |
Jun 03, 2004 | 8.155 | 8.222 | 8.122 | 8.166 | 1,133,017 | +0.00(+0.00%) |
Jun 02, 2004 | 8.011 | 8.184 | 8.007 | 8.166 | 1,266,313 | +0.15(+1.82%) |
Jun 01, 2004 | 7.967 | 8.062 | 7.967 | 8.020 | 845,866 | +0.05(+0.67%) |
May 28, 2004 | 7.967 | 8.023 | 7.956 | 7.967 | 685,458 | +0.00(+0.03%) |
May 27, 2004 | 7.994 | 8.020 | 7.850 | 7.965 | 1,515,510 | -0.03(-0.41%) |
May 26, 2004 | 7.839 | 7.998 | 7.839 | 7.998 | 724,543 | +0.13(+1.60%) |
May 25, 2004 | 7.744 | 7.872 | 7.713 | 7.872 | 894,891 | +0.13(+1.66%) |
May 24, 2004 | 7.744 | 7.748 | 7.682 | 7.744 | 570,688 | +0.00(+0.03%) |
May 21, 2004 | 7.768 | 7.768 | 7.715 | 7.741 | 979,614 | -0.03(-0.34%) |
May 20, 2004 | 7.746 | 7.801 | 7.737 | 7.768 | 889,243 | +0.02(+0.23%) |
May 19, 2004 | 7.724 | 7.790 | 7.684 | 7.750 | 1,072,469 | +0.03(+0.34%) |
May 18, 2004 | 7.673 | 7.735 | 7.662 | 7.724 | 1,043,325 | +0.04(+0.52%) |
May 17, 2004 | 7.653 | 7.706 | 7.600 | 7.684 | 1,214,350 | +0.03(+0.40%) |
May 14, 2004 | 7.551 | 7.686 | 7.547 | 7.653 | 833,440 | +0.01(+0.17%) |
May 13, 2004 | 7.511 | 7.668 | 7.480 | 7.640 | 1,839,035 | +0.13(+1.74%) |
May 12, 2004 | 7.414 | 7.549 | 7.292 | 7.509 | 1,363,687 | +0.06(+0.77%) |
May 11, 2004 | 7.425 | 7.491 | 7.381 | 7.452 | 986,617 | +0.07(+0.96%) |
May 10, 2004 | 7.436 | 7.536 | 7.356 | 7.381 | 1,411,358 | -0.02(-0.24%) |
May 07, 2004 | 7.394 | 7.525 | 7.387 | 7.398 | 650,214 | +0.01(+0.09%) |
May 06, 2004 | 7.317 | 7.438 | 7.308 | 7.392 | 614,292 | +0.02(+0.27%) |
May 05, 2004 | 7.447 | 7.469 | 7.359 | 7.372 | 931,491 | -0.08(-1.01%) |
May 04, 2004 | 7.414 | 7.494 | 7.370 | 7.447 | 890,825 | +0.14(+1.91%) |