Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.297 | 8.401 | 8.131 | 8.131 | 899,334 | -0.09(-1.05%) |
Jul 29, 2004 | 8.063 | 8.266 | 8.057 | 8.217 | 585,942 | +0.10(+1.29%) |
Jul 28, 2004 | 8.112 | 8.266 | 7.977 | 8.112 | 646,147 | +0.04(+0.46%) |
Jul 27, 2004 | 7.965 | 8.100 | 7.842 | 8.075 | 586,104 | +0.12(+1.47%) |
Jul 26, 2004 | 8.125 | 8.180 | 7.952 | 7.959 | 774,205 | -0.14(-1.75%) |
Jul 23, 2004 | 8.297 | 8.303 | 8.100 | 8.100 | 724,902 | -0.25(-2.95%) |
Jul 22, 2004 | 8.389 | 8.493 | 8.315 | 8.346 | 955,796 | +0.00(+0.00%) |
Jul 21, 2004 | 8.567 | 8.604 | 8.346 | 8.346 | 661,279 | -0.27(-3.14%) |
Jul 20, 2004 | 8.579 | 8.696 | 8.493 | 8.616 | 651,028 | -0.06(-0.71%) |
Jul 19, 2004 | 8.610 | 8.751 | 8.549 | 8.678 | 688,941 | +0.02(+0.28%) |
Jul 16, 2004 | 8.573 | 8.794 | 8.573 | 8.653 | 596,681 | +0.10(+1.15%) |
Jul 15, 2004 | 8.622 | 8.702 | 8.493 | 8.555 | 737,593 | -0.06(-0.71%) |
Jul 14, 2004 | 8.635 | 8.874 | 8.616 | 8.616 | 1,101,102 | +0.02(+0.29%) |
Jul 13, 2004 | 8.690 | 8.690 | 8.579 | 8.592 | 677,388 | -0.20(-2.24%) |
Jul 12, 2004 | 9.022 | 9.022 | 8.788 | 8.788 | 725,715 | -0.21(-2.32%) |
Jul 09, 2004 | 8.960 | 8.997 | 8.727 | 8.997 | 627,109 | +0.06(+0.62%) |
Jul 08, 2004 | 8.715 | 8.942 | 8.684 | 8.942 | 1,123,394 | +0.29(+3.34%) |
Jul 07, 2004 | 8.450 | 8.721 | 8.450 | 8.653 | 1,179,857 | +0.28(+3.30%) |
Jul 06, 2004 | 8.229 | 8.377 | 8.180 | 8.377 | 681,619 | +0.04(+0.52%) |
Jul 02, 2004 | 8.241 | 8.346 | 8.204 | 8.334 | 398,818 | +0.18(+2.26%) |
Jul 01, 2004 | 8.161 | 8.260 | 8.088 | 8.149 | 482,454 | +0.03(+0.38%) |
Jun 30, 2004 | 8.217 | 8.297 | 8.045 | 8.118 | 1,369,096 | -0.04(-0.45%) |
Jun 29, 2004 | 8.223 | 8.309 | 8.118 | 8.155 | 651,028 | -0.20(-2.43%) |
Jun 28, 2004 | 8.542 | 8.684 | 8.358 | 8.358 | 814,233 | -0.22(-2.58%) |
Jun 25, 2004 | 8.567 | 8.647 | 8.518 | 8.579 | 423,713 | -0.02(-0.29%) |
Jun 24, 2004 | 8.542 | 8.678 | 8.518 | 8.604 | 750,285 | +0.19(+2.26%) |
Jun 23, 2004 | 8.315 | 8.413 | 8.211 | 8.413 | 582,036 | +0.10(+1.26%) |
Jun 22, 2004 | 8.247 | 8.346 | 8.247 | 8.309 | 519,065 | +0.06(+0.75%) |
Jun 21, 2004 | 8.260 | 8.290 | 8.106 | 8.247 | 792,592 | +0.04(+0.45%) |
Jun 18, 2004 | 8.217 | 8.334 | 8.174 | 8.211 | 1,225,906 | +0.12(+1.44%) |
Jun 17, 2004 | 8.002 | 8.198 | 7.934 | 8.094 | 853,610 | +0.11(+1.39%) |
Jun 16, 2004 | 7.879 | 7.995 | 7.811 | 7.983 | 759,397 | +0.03(+0.39%) |
Jun 15, 2004 | 7.866 | 8.014 | 7.842 | 7.952 | 881,597 | +0.12(+1.57%) |
Jun 14, 2004 | 7.989 | 7.989 | 7.787 | 7.830 | 961,654 | -0.16(-2.00%) |
Jun 10, 2004 | 7.989 | 8.192 | 7.971 | 7.989 | 804,958 | +0.04(+0.54%) |
Jun 09, 2004 | 8.223 | 8.223 | 7.946 | 7.946 | 1,280,741 | -0.28(-3.36%) |
Jun 08, 2004 | 8.377 | 8.377 | 8.168 | 8.223 | 540,706 | -0.15(-1.76%) |
Jun 07, 2004 | 8.346 | 8.463 | 8.346 | 8.370 | 753,865 | +0.11(+1.34%) |
Jun 04, 2004 | 8.217 | 8.334 | 8.174 | 8.260 | 743,126 | +0.09(+1.13%) |
Jun 03, 2004 | 8.297 | 8.389 | 8.168 | 8.168 | 435,429 | -0.18(-2.21%) |
Jun 02, 2004 | 8.346 | 8.444 | 8.174 | 8.352 | 834,247 | +0.01(+0.15%) |
Jun 01, 2004 | 8.592 | 8.659 | 8.290 | 8.340 | 793,568 | -0.21(-2.44%) |
May 28, 2004 | 8.549 | 8.585 | 8.456 | 8.549 | 470,901 | -0.02(-0.22%) |
May 27, 2004 | 8.573 | 8.653 | 8.536 | 8.567 | 960,190 | +0.09(+1.09%) |
May 26, 2004 | 8.377 | 8.555 | 8.377 | 8.475 | 835,223 | +0.04(+0.51%) |
May 25, 2004 | 8.487 | 8.542 | 8.334 | 8.432 | 878,831 | +0.01(+0.15%) |
May 24, 2004 | 8.161 | 8.432 | 8.161 | 8.420 | 913,815 | +0.21(+2.54%) |
May 21, 2004 | 8.118 | 8.321 | 8.100 | 8.211 | 1,699,736 | +0.17(+2.06%) |
May 20, 2004 | 7.940 | 8.045 | 7.799 | 8.045 | 1,201,986 | +0.19(+2.43%) |
May 19, 2004 | 7.799 | 8.075 | 7.799 | 7.854 | 1,799,969 | +0.11(+1.43%) |
May 18, 2004 | 7.553 | 7.744 | 7.510 | 7.744 | 664,371 | +0.20(+2.61%) |
May 17, 2004 | 7.602 | 7.670 | 7.541 | 7.547 | 1,275,046 | +0.10(+1.32%) |
May 14, 2004 | 7.375 | 7.535 | 7.375 | 7.449 | 886,804 | +0.07(+1.00%) |
May 13, 2004 | 7.375 | 7.498 | 7.264 | 7.375 | 917,558 | -0.04(-0.58%) |
May 12, 2004 | 7.682 | 7.830 | 7.375 | 7.418 | 1,692,902 | -0.14(-1.87%) |
May 11, 2004 | 7.492 | 7.559 | 7.289 | 7.559 | 1,160,168 | +0.18(+2.41%) |
May 10, 2004 | 7.141 | 7.498 | 7.074 | 7.381 | 1,760,917 | +0.20(+2.83%) |
May 07, 2004 | 7.430 | 7.510 | 7.049 | 7.178 | 1,800,295 | -0.29(-3.87%) |
May 06, 2004 | 7.664 | 7.664 | 7.449 | 7.467 | 1,111,841 | -0.25(-3.19%) |
May 05, 2004 | 7.965 | 7.977 | 7.713 | 7.713 | 1,033,249 | -0.23(-2.94%) |
May 04, 2004 | 7.559 | 7.965 | 7.559 | 7.946 | 1,577,211 | +0.53(+7.21%) |