Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.994 | 8.994 | 8.820 | 8.885 | 209,727 | -0.09(-0.97%) |
Jul 29, 2004 | 8.900 | 9.001 | 8.893 | 8.972 | 242,014 | +0.10(+1.14%) |
Jul 28, 2004 | 8.885 | 8.907 | 8.827 | 8.871 | 461,538 | -0.01(-0.08%) |
Jul 27, 2004 | 8.726 | 8.914 | 8.596 | 8.878 | 504,311 | +0.22(+2.60%) |
Jul 26, 2004 | 8.813 | 8.922 | 8.545 | 8.654 | 896,032 | -0.25(-2.85%) |
Jul 23, 2004 | 9.204 | 9.204 | 8.465 | 8.907 | 886,373 | -0.15(-1.68%) |
Jul 22, 2004 | 9.494 | 9.603 | 8.987 | 9.059 | 555,501 | -0.38(-3.99%) |
Jul 21, 2004 | 9.567 | 9.567 | 9.393 | 9.436 | 265,884 | -0.17(-1.81%) |
Jul 20, 2004 | 9.741 | 9.762 | 9.567 | 9.610 | 316,246 | -0.15(-1.56%) |
Jul 19, 2004 | 9.929 | 10.06 | 9.748 | 9.762 | 337,357 | -0.19(-1.90%) |
Jul 16, 2004 | 9.762 | 9.987 | 9.762 | 9.952 | 221,041 | +0.15(+1.56%) |
Jul 15, 2004 | 9.820 | 9.835 | 9.784 | 9.799 | 140,738 | -0.06(-0.59%) |
Jul 14, 2004 | 9.820 | 9.893 | 9.770 | 9.857 | 217,868 | -0.01(-0.15%) |
Jul 13, 2004 | 9.886 | 9.893 | 9.791 | 9.871 | 104,311 | +0.00(+0.00%) |
Jul 12, 2004 | 9.784 | 9.929 | 9.770 | 9.871 | 152,604 | +0.01(+0.07%) |
Jul 09, 2004 | 9.791 | 9.886 | 9.791 | 9.864 | 96,171 | +0.01(+0.07%) |
Jul 08, 2004 | 9.944 | 9.951 | 9.762 | 9.857 | 124,042 | -0.09(-0.95%) |
Jul 07, 2004 | 9.806 | 10.03 | 9.806 | 9.951 | 121,697 | +0.00(+0.00%) |
Jul 06, 2004 | 9.675 | 10.05 | 9.530 | 9.951 | 533,010 | +0.24(+2.46%) |
Jul 02, 2004 | 9.639 | 9.755 | 9.603 | 9.712 | 185,305 | -0.04(-0.37%) |
Jul 01, 2004 | 9.451 | 9.762 | 9.451 | 9.748 | 423,042 | +0.14(+1.43%) |
Jun 30, 2004 | 9.516 | 9.625 | 9.444 | 9.610 | 108,727 | +0.19(+2.00%) |
Jun 29, 2004 | 9.313 | 9.523 | 9.313 | 9.422 | 198,964 | +0.08(+0.85%) |
Jun 28, 2004 | 9.444 | 9.444 | 9.320 | 9.342 | 221,317 | +0.00(+0.00%) |
Jun 25, 2004 | 9.603 | 9.603 | 9.342 | 9.342 | 281,062 | -0.21(-2.20%) |
Jun 24, 2004 | 9.567 | 9.733 | 9.386 | 9.552 | 321,351 | +0.02(+0.23%) |
Jun 23, 2004 | 9.603 | 9.654 | 9.501 | 9.530 | 311,417 | -0.13(-1.35%) |
Jun 22, 2004 | 9.458 | 9.726 | 9.436 | 9.661 | 569,161 | +0.22(+2.30%) |
Jun 21, 2004 | 9.552 | 9.784 | 9.407 | 9.444 | 536,184 | -0.14(-1.51%) |
Jun 18, 2004 | 9.567 | 9.654 | 9.509 | 9.588 | 182,821 | +0.01(+0.08%) |
Jun 17, 2004 | 9.509 | 9.603 | 9.465 | 9.581 | 462,641 | -0.03(-0.30%) |
Jun 16, 2004 | 9.248 | 9.690 | 9.241 | 9.610 | 604,069 | +0.27(+2.87%) |
Jun 15, 2004 | 8.878 | 9.364 | 8.878 | 9.342 | 411,451 | +0.36(+3.95%) |
Jun 14, 2004 | 9.023 | 9.059 | 8.697 | 8.987 | 119,765 | -0.06(-0.64%) |
Jun 10, 2004 | 8.907 | 9.059 | 8.856 | 9.045 | 179,372 | +0.17(+1.88%) |
Jun 09, 2004 | 9.110 | 9.110 | 8.755 | 8.878 | 234,977 | -0.14(-1.61%) |
Jun 08, 2004 | 9.095 | 9.146 | 8.958 | 9.023 | 323,421 | -0.08(-0.88%) |
Jun 07, 2004 | 9.183 | 9.204 | 9.030 | 9.103 | 386,615 | +0.09(+1.05%) |
Jun 04, 2004 | 8.951 | 9.154 | 8.849 | 9.009 | 274,025 | +0.12(+1.30%) |
Jun 03, 2004 | 8.987 | 9.059 | 8.864 | 8.893 | 265,470 | -0.17(-1.84%) |
Jun 02, 2004 | 9.009 | 9.132 | 9.008 | 9.059 | 254,018 | +0.09(+0.97%) |
Jun 01, 2004 | 8.661 | 8.987 | 8.654 | 8.972 | 415,453 | +0.31(+3.60%) |
May 28, 2004 | 8.769 | 8.907 | 8.661 | 8.661 | 535,632 | -0.08(-0.91%) |
May 27, 2004 | 8.487 | 8.806 | 8.487 | 8.740 | 334,459 | +0.31(+3.70%) |
May 26, 2004 | 8.356 | 8.458 | 8.335 | 8.429 | 467,057 | +0.09(+1.13%) |
May 25, 2004 | 8.262 | 8.349 | 8.219 | 8.335 | 450,775 | +0.13(+1.59%) |
May 24, 2004 | 8.240 | 8.335 | 8.190 | 8.204 | 280,234 | +0.04(+0.53%) |
May 21, 2004 | 8.436 | 8.436 | 8.132 | 8.161 | 375,991 | -0.28(-3.26%) |
May 20, 2004 | 8.298 | 8.559 | 8.277 | 8.436 | 328,250 | +0.17(+2.02%) |
May 19, 2004 | 8.342 | 8.342 | 8.219 | 8.269 | 241,876 | -0.01(-0.09%) |
May 18, 2004 | 8.037 | 8.364 | 8.037 | 8.277 | 305,622 | +0.18(+2.24%) |
May 17, 2004 | 8.335 | 8.335 | 7.979 | 8.095 | 177,854 | -0.23(-2.79%) |
May 14, 2004 | 8.190 | 8.364 | 8.081 | 8.327 | 315,556 | +0.09(+1.06%) |
May 13, 2004 | 7.914 | 8.284 | 7.900 | 8.240 | 386,615 | +0.30(+3.84%) |
May 12, 2004 | 7.900 | 7.958 | 7.827 | 7.936 | 199,378 | +0.02(+0.27%) |
May 11, 2004 | 8.016 | 8.030 | 7.900 | 7.914 | 356,398 | -0.03(-0.36%) |
May 10, 2004 | 8.190 | 8.190 | 7.936 | 7.943 | 281,062 | -0.28(-3.35%) |
May 07, 2004 | 8.269 | 8.327 | 8.161 | 8.219 | 248,085 | -0.05(-0.61%) |
May 06, 2004 | 8.081 | 8.298 | 8.059 | 8.269 | 373,921 | +0.07(+0.88%) |
May 05, 2004 | 8.182 | 8.197 | 8.095 | 8.197 | 104,311 | -0.01(-0.18%) |
May 04, 2004 | 8.095 | 8.226 | 8.037 | 8.211 | 186,822 | +0.20(+2.53%) |