Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.380 | 8.445 | 8.302 | 8.308 | 104,836 | -0.14(-1.62%) |
Jul 29, 2004 | 8.354 | 8.445 | 8.289 | 8.445 | 197,204 | +0.16(+1.88%) |
Jul 28, 2004 | 8.367 | 8.399 | 8.250 | 8.289 | 212,444 | -0.06(-0.78%) |
Jul 27, 2004 | 8.237 | 8.419 | 8.217 | 8.354 | 248,929 | +0.23(+2.88%) |
Jul 26, 2004 | 8.204 | 8.276 | 8.120 | 8.120 | 180,731 | -0.02(-0.24%) |
Jul 23, 2004 | 8.367 | 8.399 | 8.139 | 8.139 | 328,519 | -0.26(-3.09%) |
Jul 22, 2004 | 8.354 | 8.412 | 8.276 | 8.399 | 232,919 | +0.05(+0.54%) |
Jul 21, 2004 | 8.574 | 8.574 | 8.354 | 8.354 | 214,907 | -0.17(-1.98%) |
Jul 20, 2004 | 8.393 | 8.523 | 8.354 | 8.523 | 219,680 | +0.15(+1.78%) |
Jul 19, 2004 | 8.393 | 8.393 | 8.315 | 8.373 | 126,697 | +0.03(+0.31%) |
Jul 16, 2004 | 8.536 | 8.536 | 8.347 | 8.347 | 411,495 | -0.16(-1.83%) |
Jul 15, 2004 | 8.471 | 8.510 | 8.360 | 8.503 | 420,270 | +0.19(+2.27%) |
Jul 14, 2004 | 8.315 | 8.451 | 8.289 | 8.315 | 216,293 | -0.03(-0.39%) |
Jul 13, 2004 | 8.412 | 8.477 | 8.315 | 8.347 | 261,091 | +0.00(+0.00%) |
Jul 12, 2004 | 8.373 | 8.399 | 8.328 | 8.347 | 142,091 | +0.03(+0.39%) |
Jul 09, 2004 | 8.341 | 8.399 | 8.302 | 8.315 | 147,479 | +0.03(+0.31%) |
Jul 08, 2004 | 8.367 | 8.412 | 8.282 | 8.289 | 252,470 | -0.12(-1.39%) |
Jul 07, 2004 | 8.347 | 8.406 | 8.308 | 8.406 | 199,667 | +0.08(+0.94%) |
Jul 06, 2004 | 8.354 | 8.419 | 8.315 | 8.328 | 171,803 | -0.04(-0.47%) |
Jul 02, 2004 | 8.347 | 8.438 | 8.315 | 8.367 | 115,920 | +0.01(+0.08%) |
Jul 01, 2004 | 8.425 | 8.477 | 8.347 | 8.360 | 210,905 | -0.06(-0.77%) |
Jun 30, 2004 | 8.425 | 8.451 | 8.341 | 8.425 | 265,093 | +0.00(+0.00%) |
Jun 29, 2004 | 8.412 | 8.425 | 8.321 | 8.425 | 293,573 | +0.03(+0.31%) |
Jun 28, 2004 | 8.302 | 8.432 | 8.302 | 8.399 | 294,959 | +0.10(+1.25%) |
Jun 25, 2004 | 8.347 | 8.445 | 8.295 | 8.295 | 481,541 | -0.05(-0.62%) |
Jun 24, 2004 | 8.406 | 8.412 | 8.347 | 8.347 | 390,713 | -0.06(-0.70%) |
Jun 23, 2004 | 8.282 | 8.406 | 8.250 | 8.406 | 205,671 | +0.13(+1.57%) |
Jun 22, 2004 | 8.250 | 8.315 | 8.217 | 8.276 | 215,215 | +0.02(+0.24%) |
Jun 21, 2004 | 8.282 | 8.360 | 8.250 | 8.256 | 254,779 | -0.05(-0.63%) |
Jun 18, 2004 | 8.334 | 8.367 | 8.263 | 8.308 | 327,133 | -0.03(-0.31%) |
Jun 17, 2004 | 8.354 | 8.367 | 8.269 | 8.334 | 209,827 | +0.01(+0.08%) |
Jun 16, 2004 | 8.386 | 8.432 | 8.289 | 8.328 | 175,651 | -0.03(-0.39%) |
Jun 15, 2004 | 8.334 | 8.432 | 8.282 | 8.360 | 274,484 | +0.07(+0.86%) |
Jun 14, 2004 | 8.412 | 8.445 | 8.282 | 8.289 | 316,665 | -0.08(-0.93%) |
Jun 10, 2004 | 8.432 | 8.445 | 8.302 | 8.367 | 384,555 | +0.00(+0.00%) |
Jun 09, 2004 | 8.451 | 8.477 | 8.341 | 8.367 | 277,409 | -0.08(-1.00%) |
Jun 08, 2004 | 8.503 | 8.503 | 8.412 | 8.451 | 284,029 | -0.09(-1.06%) |
Jun 07, 2004 | 8.542 | 8.561 | 8.432 | 8.542 | 293,265 | +0.10(+1.15%) |
Jun 04, 2004 | 8.464 | 8.503 | 8.412 | 8.445 | 188,429 | +0.01(+0.08%) |
Jun 03, 2004 | 8.432 | 8.490 | 8.380 | 8.438 | 260,013 | +0.04(+0.46%) |
Jun 02, 2004 | 8.665 | 8.665 | 8.393 | 8.399 | 495,396 | -0.26(-3.00%) |
Jun 01, 2004 | 8.607 | 8.659 | 8.497 | 8.659 | 225,837 | +0.01(+0.15%) |
May 28, 2004 | 8.574 | 8.646 | 8.516 | 8.646 | 315,280 | +0.09(+1.06%) |
May 27, 2004 | 8.510 | 8.568 | 8.464 | 8.555 | 297,884 | +0.05(+0.53%) |
May 26, 2004 | 8.477 | 8.568 | 8.386 | 8.510 | 283,875 | +0.03(+0.38%) |
May 25, 2004 | 8.315 | 8.477 | 8.250 | 8.477 | 563,593 | +0.10(+1.16%) |
May 24, 2004 | 8.282 | 8.393 | 8.250 | 8.380 | 307,890 | +0.14(+1.74%) |
May 21, 2004 | 8.185 | 8.289 | 8.146 | 8.237 | 368,699 | +0.11(+1.36%) |
May 20, 2004 | 8.120 | 8.191 | 8.094 | 8.126 | 236,152 | +0.07(+0.89%) |
May 19, 2004 | 8.237 | 8.282 | 8.055 | 8.055 | 536,345 | -0.13(-1.59%) |
May 18, 2004 | 7.918 | 8.250 | 7.827 | 8.185 | 810,830 | +0.38(+4.91%) |
May 17, 2004 | 8.204 | 8.204 | 7.801 | 7.801 | 781,426 | -0.40(-4.91%) |
May 14, 2004 | 8.328 | 8.412 | 8.126 | 8.204 | 259,551 | -0.08(-1.02%) |
May 13, 2004 | 8.269 | 8.445 | 8.269 | 8.289 | 267,864 | +0.05(+0.63%) |
May 12, 2004 | 8.347 | 8.347 | 8.139 | 8.237 | 365,928 | -0.09(-1.09%) |
May 11, 2004 | 8.334 | 8.497 | 8.328 | 8.328 | 375,626 | +0.04(+0.47%) |
May 10, 2004 | 8.386 | 8.445 | 8.146 | 8.289 | 452,599 | -0.09(-1.09%) |
May 07, 2004 | 8.854 | 8.867 | 8.380 | 8.380 | 456,448 | -0.47(-5.29%) |
May 06, 2004 | 9.159 | 9.185 | 8.847 | 8.847 | 386,094 | -0.35(-3.81%) |
May 05, 2004 | 9.153 | 9.321 | 9.153 | 9.198 | 144,246 | +0.05(+0.50%) |
May 04, 2004 | 9.198 | 9.237 | 9.068 | 9.153 | 137,319 | -0.05(-0.49%) |