Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.884 | 9.054 | 8.884 | 8.924 | 131,484 | +0.03(+0.38%) |
Jul 29, 2004 | 8.890 | 8.924 | 8.805 | 8.890 | 286,265 | +0.05(+0.58%) |
Jul 28, 2004 | 8.618 | 8.839 | 8.618 | 8.839 | 289,618 | +0.22(+2.56%) |
Jul 27, 2004 | 8.533 | 8.646 | 8.448 | 8.618 | 607,652 | +0.19(+2.29%) |
Jul 26, 2004 | 8.624 | 8.669 | 8.346 | 8.425 | 367,097 | -0.11(-1.26%) |
Jul 23, 2004 | 8.584 | 8.726 | 8.510 | 8.533 | 210,198 | -0.08(-0.92%) |
Jul 22, 2004 | 8.680 | 8.731 | 8.550 | 8.612 | 580,296 | -0.17(-1.94%) |
Jul 21, 2004 | 9.020 | 9.020 | 8.743 | 8.782 | 650,539 | -0.24(-2.64%) |
Jul 20, 2004 | 8.952 | 9.043 | 8.924 | 9.020 | 678,777 | +0.05(+0.51%) |
Jul 19, 2004 | 9.134 | 9.145 | 8.952 | 8.975 | 792,789 | -0.14(-1.55%) |
Jul 16, 2004 | 9.083 | 9.179 | 9.037 | 9.117 | 725,723 | +0.24(+2.75%) |
Jul 15, 2004 | 8.777 | 8.958 | 8.771 | 8.873 | 466,284 | +0.21(+2.42%) |
Jul 14, 2004 | 8.601 | 8.788 | 8.584 | 8.663 | 649,480 | +0.06(+0.72%) |
Jul 13, 2004 | 8.590 | 8.624 | 8.516 | 8.601 | 221,317 | +0.01(+0.07%) |
Jul 12, 2004 | 8.437 | 8.601 | 8.425 | 8.595 | 214,610 | +0.20(+2.36%) |
Jul 09, 2004 | 8.363 | 8.425 | 8.340 | 8.397 | 214,434 | +0.08(+1.02%) |
Jul 08, 2004 | 8.420 | 8.454 | 8.295 | 8.312 | 1,271,604 | -0.14(-1.61%) |
Jul 07, 2004 | 8.397 | 8.499 | 8.357 | 8.448 | 232,436 | +0.07(+0.81%) |
Jul 06, 2004 | 8.488 | 8.516 | 8.363 | 8.380 | 694,308 | -0.19(-2.25%) |
Jul 02, 2004 | 8.499 | 8.601 | 8.499 | 8.573 | 304,267 | +0.13(+1.54%) |
Jul 01, 2004 | 8.408 | 8.442 | 8.323 | 8.442 | 493,640 | +0.11(+1.29%) |
Jun 30, 2004 | 8.153 | 8.352 | 8.153 | 8.335 | 544,292 | +0.15(+1.87%) |
Jun 29, 2004 | 8.051 | 8.182 | 8.051 | 8.182 | 188,490 | +0.19(+2.34%) |
Jun 28, 2004 | 8.176 | 8.193 | 7.995 | 7.995 | 375,039 | -0.22(-2.62%) |
Jun 25, 2004 | 8.187 | 8.272 | 8.165 | 8.210 | 683,542 | +0.01(+0.07%) |
Jun 24, 2004 | 8.255 | 8.267 | 8.187 | 8.204 | 725,547 | +0.10(+1.26%) |
Jun 23, 2004 | 7.938 | 8.170 | 7.910 | 8.102 | 1,159,004 | +0.25(+3.17%) |
Jun 22, 2004 | 7.927 | 7.927 | 7.819 | 7.853 | 477,403 | -0.02(-0.29%) |
Jun 21, 2004 | 7.938 | 8.034 | 7.876 | 7.876 | 258,733 | -0.08(-1.00%) |
Jun 18, 2004 | 7.864 | 7.966 | 7.864 | 7.955 | 272,499 | +0.01(+0.07%) |
Jun 17, 2004 | 7.949 | 8.063 | 7.876 | 7.949 | 284,853 | -0.03(-0.36%) |
Jun 16, 2004 | 7.927 | 7.983 | 7.814 | 7.978 | 523,819 | +0.08(+1.08%) |
Jun 15, 2004 | 7.825 | 7.949 | 7.825 | 7.893 | 1,134,472 | +0.23(+3.03%) |
Jun 14, 2004 | 7.712 | 7.717 | 7.627 | 7.661 | 772,316 | -0.31(-3.84%) |
Jun 10, 2004 | 7.910 | 8.012 | 7.893 | 7.966 | 95,127 | +0.05(+0.57%) |
Jun 09, 2004 | 8.125 | 8.125 | 7.870 | 7.921 | 501,935 | -0.24(-2.98%) |
Jun 08, 2004 | 8.125 | 8.187 | 8.080 | 8.165 | 435,928 | -0.05(-0.55%) |
Jun 07, 2004 | 8.057 | 8.216 | 8.051 | 8.210 | 481,815 | +0.31(+3.87%) |
Jun 04, 2004 | 7.893 | 7.978 | 7.848 | 7.904 | 347,860 | +0.18(+2.27%) |
Jun 03, 2004 | 7.831 | 7.836 | 7.706 | 7.729 | 433,457 | -0.21(-2.64%) |
Jun 02, 2004 | 7.989 | 8.012 | 7.933 | 7.938 | 427,280 | +0.05(+0.57%) |
Jun 01, 2004 | 7.825 | 7.893 | 7.678 | 7.893 | 411,043 | -0.12(-1.49%) |
May 28, 2004 | 8.057 | 8.057 | 7.899 | 8.012 | 4,733,440 | +0.10(+1.29%) |
May 27, 2004 | 7.734 | 7.949 | 7.706 | 7.910 | 505,994 | +0.27(+3.56%) |
May 26, 2004 | 7.581 | 7.638 | 7.530 | 7.638 | 698,897 | -0.01(-0.07%) |
May 25, 2004 | 7.496 | 7.644 | 7.451 | 7.644 | 556,823 | +0.20(+2.66%) |
May 24, 2004 | 7.377 | 7.445 | 7.287 | 7.445 | 457,459 | +0.23(+3.22%) |
May 21, 2004 | 7.162 | 7.287 | 7.117 | 7.213 | 315,562 | -0.01(-0.16%) |
May 20, 2004 | 7.462 | 7.462 | 7.190 | 7.224 | 771,963 | -0.26(-3.48%) |
May 19, 2004 | 7.627 | 7.723 | 7.468 | 7.485 | 919,155 | +0.04(+0.53%) |
May 18, 2004 | 7.411 | 7.474 | 7.287 | 7.445 | 1,532,632 | +0.25(+3.46%) |
May 17, 2004 | 7.162 | 7.298 | 7.162 | 7.196 | 703,485 | -0.34(-4.51%) |
May 14, 2004 | 7.700 | 7.717 | 7.468 | 7.536 | 804,967 | +0.08(+1.06%) |
May 13, 2004 | 7.213 | 7.553 | 7.213 | 7.457 | 1,881,904 | +0.04(+0.53%) |
May 12, 2004 | 7.553 | 7.553 | 7.185 | 7.417 | 1,566,165 | -0.19(-2.53%) |
May 11, 2004 | 7.253 | 7.615 | 7.224 | 7.610 | 1,875,550 | +0.53(+7.53%) |
May 10, 2004 | 7.168 | 7.298 | 6.873 | 7.077 | 2,275,828 | -0.51(-6.72%) |
May 07, 2004 | 7.649 | 7.768 | 7.479 | 7.587 | 2,093,161 | -0.33(-4.22%) |
May 06, 2004 | 8.125 | 8.193 | 7.881 | 7.921 | 1,623,171 | -0.40(-4.83%) |
May 05, 2004 | 8.363 | 8.397 | 8.187 | 8.323 | 1,414,913 | +0.12(+1.52%) |
May 04, 2004 | 8.187 | 8.284 | 8.119 | 8.199 | 1,355,437 | +0.15(+1.83%) |