Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.601 | 7.665 | 7.550 | 7.577 | 275,594 | -0.03(-0.38%) |
Jul 29, 2004 | 7.689 | 7.694 | 7.527 | 7.606 | 100,590 | -0.10(-1.26%) |
Jul 28, 2004 | 7.777 | 7.940 | 7.694 | 7.703 | 107,135 | -0.11(-1.45%) |
Jul 27, 2004 | 7.841 | 7.915 | 7.785 | 7.816 | 87,986 | -0.08(-0.99%) |
Jul 26, 2004 | 7.987 | 8.084 | 7.839 | 7.894 | 69,807 | -0.24(-2.92%) |
Jul 23, 2004 | 8.249 | 8.249 | 7.909 | 8.132 | 60,112 | -0.07(-0.83%) |
Jul 22, 2004 | 7.952 | 8.301 | 7.952 | 8.200 | 60,112 | -0.01(-0.10%) |
Jul 21, 2004 | 8.249 | 8.251 | 8.200 | 8.208 | 34,903 | -0.03(-0.40%) |
Jul 20, 2004 | 8.148 | 8.270 | 8.018 | 8.241 | 70,292 | +0.02(+0.28%) |
Jul 19, 2004 | 8.099 | 8.301 | 8.031 | 8.218 | 80,957 | +0.16(+2.00%) |
Jul 16, 2004 | 8.061 | 8.233 | 8.053 | 8.057 | 76,109 | -0.07(-0.86%) |
Jul 15, 2004 | 8.150 | 8.272 | 8.086 | 8.127 | 100,833 | -0.05(-0.56%) |
Jul 14, 2004 | 8.153 | 8.270 | 8.090 | 8.173 | 66,898 | -0.00(-0.03%) |
Jul 13, 2004 | 8.231 | 8.253 | 8.146 | 8.175 | 32,479 | +0.05(+0.63%) |
Jul 12, 2004 | 8.140 | 8.229 | 8.103 | 8.123 | 54,294 | -0.01(-0.18%) |
Jul 09, 2004 | 8.200 | 8.204 | 8.127 | 8.138 | 101,318 | -0.07(-0.80%) |
Jul 08, 2004 | 8.304 | 8.328 | 8.179 | 8.204 | 90,410 | -0.07(-0.82%) |
Jul 07, 2004 | 8.328 | 8.468 | 8.272 | 8.272 | 78,048 | -0.14(-1.64%) |
Jul 06, 2004 | 8.241 | 8.509 | 8.241 | 8.410 | 71,261 | +0.04(+0.49%) |
Jul 02, 2004 | 8.278 | 8.392 | 8.218 | 8.369 | 33,449 | +0.11(+1.32%) |
Jul 01, 2004 | 8.420 | 8.422 | 8.101 | 8.259 | 67,383 | -0.16(-1.93%) |
Jun 30, 2004 | 8.402 | 8.422 | 8.148 | 8.422 | 57,930 | +0.04(+0.47%) |
Jun 29, 2004 | 7.960 | 8.383 | 7.958 | 8.383 | 76,109 | +0.28(+3.49%) |
Jun 28, 2004 | 8.043 | 8.216 | 8.037 | 8.101 | 39,024 | +0.02(+0.23%) |
Jun 25, 2004 | 7.841 | 8.105 | 7.841 | 8.082 | 144,220 | +0.02(+0.26%) |
Jun 24, 2004 | 7.995 | 8.160 | 7.896 | 8.061 | 65,687 | +0.06(+0.72%) |
Jun 23, 2004 | 8.045 | 8.045 | 7.843 | 8.004 | 27,389 | -0.02(-0.21%) |
Jun 22, 2004 | 7.837 | 8.045 | 7.812 | 8.020 | 39,993 | +0.15(+1.91%) |
Jun 21, 2004 | 7.832 | 7.905 | 7.789 | 7.870 | 20,845 | +0.03(+0.39%) |
Jun 18, 2004 | 8.006 | 8.039 | 7.816 | 7.839 | 86,774 | -0.10(-1.25%) |
Jun 17, 2004 | 7.977 | 8.099 | 7.750 | 7.938 | 65,444 | +0.11(+1.37%) |
Jun 16, 2004 | 7.874 | 7.888 | 7.676 | 7.830 | 36,842 | +0.12(+1.50%) |
Jun 15, 2004 | 7.818 | 7.847 | 7.634 | 7.715 | 31,752 | +0.07(+0.89%) |
Jun 14, 2004 | 7.721 | 7.748 | 7.647 | 7.647 | 66,414 | -0.19(-2.37%) |
Jun 10, 2004 | 7.818 | 7.925 | 7.789 | 7.832 | 75,382 | +0.01(+0.13%) |
Jun 09, 2004 | 8.115 | 8.115 | 7.808 | 7.822 | 126,283 | -0.31(-3.78%) |
Jun 08, 2004 | 8.117 | 8.243 | 7.987 | 8.130 | 23,753 | -0.02(-0.23%) |
Jun 07, 2004 | 7.993 | 8.187 | 7.917 | 8.148 | 35,146 | +0.14(+1.75%) |
Jun 04, 2004 | 8.167 | 8.167 | 7.828 | 8.008 | 44,599 | -0.01(-0.08%) |
Jun 03, 2004 | 8.154 | 8.282 | 7.993 | 8.014 | 131,858 | -0.26(-3.19%) |
Jun 02, 2004 | 8.257 | 8.278 | 8.148 | 8.278 | 38,539 | +0.13(+1.59%) |
Jun 01, 2004 | 8.150 | 8.245 | 8.134 | 8.148 | 29,813 | -0.01(-0.08%) |
May 28, 2004 | 8.251 | 8.293 | 8.136 | 8.154 | 390,244 | -0.01(-0.18%) |
May 27, 2004 | 8.028 | 8.354 | 8.028 | 8.169 | 32,722 | -0.07(-0.80%) |
May 26, 2004 | 7.884 | 8.235 | 7.880 | 8.235 | 54,779 | +0.08(+1.04%) |
May 25, 2004 | 7.936 | 8.150 | 7.927 | 8.150 | 43,629 | +0.17(+2.09%) |
May 24, 2004 | 7.874 | 8.132 | 7.874 | 7.983 | 26,905 | -0.09(-1.17%) |
May 21, 2004 | 7.884 | 8.127 | 7.812 | 8.078 | 42,660 | +0.06(+0.69%) |
May 20, 2004 | 7.703 | 8.022 | 7.703 | 8.022 | 101,075 | +0.01(+0.13%) |
May 19, 2004 | 7.787 | 8.039 | 7.787 | 8.012 | 139,372 | +0.09(+1.17%) |
May 18, 2004 | 8.218 | 8.218 | 7.787 | 7.919 | 80,230 | +0.01(+0.13%) |
May 17, 2004 | 7.979 | 8.045 | 7.818 | 7.909 | 38,782 | +0.04(+0.55%) |
May 14, 2004 | 8.177 | 8.210 | 7.839 | 7.865 | 61,324 | -0.23(-2.80%) |
May 13, 2004 | 8.437 | 8.437 | 8.092 | 8.092 | 86,774 | -0.34(-3.99%) |
May 12, 2004 | 7.991 | 8.542 | 7.991 | 8.429 | 181,305 | +0.69(+8.87%) |
May 11, 2004 | 7.858 | 8.066 | 7.639 | 7.742 | 51,628 | +0.07(+0.86%) |
May 10, 2004 | 7.760 | 8.103 | 7.632 | 7.676 | 108,832 | -0.11(-1.43%) |
May 07, 2004 | 7.874 | 7.967 | 7.766 | 7.787 | 58,657 | -0.09(-1.13%) |
May 06, 2004 | 7.952 | 8.037 | 7.870 | 7.876 | 56,718 | -0.12(-1.55%) |
May 05, 2004 | 8.064 | 8.064 | 7.799 | 8.000 | 39,993 | +0.10(+1.31%) |
May 04, 2004 | 7.705 | 8.121 | 7.690 | 7.896 | 55,021 | +0.19(+2.49%) |