Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.059 | 9.107 | 9.007 | 9.054 | 266,841 | -0.21(-2.22%) |
Jul 29, 2004 | 9.140 | 9.324 | 9.140 | 9.260 | 204,266 | +0.10(+1.12%) |
Jul 28, 2004 | 9.176 | 9.176 | 9.135 | 9.157 | 125,149 | -0.02(-0.21%) |
Jul 27, 2004 | 9.235 | 9.243 | 9.148 | 9.176 | 219,730 | +0.00(+0.00%) |
Jul 26, 2004 | 9.087 | 9.224 | 9.079 | 9.176 | 207,862 | +0.14(+1.54%) |
Jul 23, 2004 | 9.165 | 9.165 | 8.901 | 9.037 | 356,028 | -0.18(-1.99%) |
Jul 22, 2004 | 9.315 | 9.382 | 9.218 | 9.221 | 199,591 | -0.11(-1.19%) |
Jul 21, 2004 | 9.262 | 9.385 | 9.262 | 9.332 | 227,282 | +0.07(+0.75%) |
Jul 20, 2004 | 9.204 | 9.265 | 9.204 | 9.262 | 179,452 | +0.03(+0.33%) |
Jul 19, 2004 | 9.246 | 9.315 | 9.198 | 9.232 | 269,358 | -0.01(-0.09%) |
Jul 16, 2004 | 9.310 | 9.315 | 9.218 | 9.240 | 194,916 | -0.01(-0.09%) |
Jul 15, 2004 | 9.176 | 9.274 | 9.135 | 9.249 | 170,461 | +0.08(+0.88%) |
Jul 14, 2004 | 9.123 | 9.176 | 9.093 | 9.168 | 175,496 | +0.05(+0.52%) |
Jul 13, 2004 | 9.173 | 9.204 | 9.121 | 9.121 | 184,127 | -0.04(-0.43%) |
Jul 12, 2004 | 9.140 | 9.176 | 9.115 | 9.160 | 210,020 | +0.02(+0.18%) |
Jul 09, 2004 | 9.118 | 9.148 | 9.087 | 9.143 | 91,344 | +0.03(+0.31%) |
Jul 08, 2004 | 9.079 | 9.154 | 9.051 | 9.115 | 194,916 | +0.00(+0.03%) |
Jul 07, 2004 | 9.121 | 9.160 | 9.054 | 9.112 | 226,203 | +0.03(+0.31%) |
Jul 06, 2004 | 8.976 | 9.093 | 8.937 | 9.084 | 211,099 | +0.14(+1.52%) |
Jul 02, 2004 | 8.951 | 8.962 | 8.912 | 8.948 | 241,667 | +0.02(+0.19%) |
Jul 01, 2004 | 8.940 | 8.995 | 8.912 | 8.932 | 217,572 | -0.02(-0.19%) |
Jun 30, 2004 | 8.990 | 8.995 | 8.912 | 8.948 | 165,786 | -0.02(-0.22%) |
Jun 29, 2004 | 8.957 | 8.968 | 8.907 | 8.968 | 100,335 | +0.05(+0.59%) |
Jun 28, 2004 | 8.984 | 9.004 | 8.912 | 8.915 | 133,780 | -0.04(-0.47%) |
Jun 25, 2004 | 8.915 | 8.968 | 8.901 | 8.957 | 188,802 | -0.01(-0.06%) |
Jun 24, 2004 | 8.965 | 9.007 | 8.915 | 8.962 | 199,591 | +0.01(+0.09%) |
Jun 23, 2004 | 8.898 | 8.968 | 8.870 | 8.954 | 148,884 | +0.10(+1.10%) |
Jun 22, 2004 | 8.968 | 8.995 | 8.843 | 8.856 | 205,345 | -0.13(-1.39%) |
Jun 21, 2004 | 8.940 | 8.982 | 8.848 | 8.982 | 221,528 | +0.07(+0.81%) |
Jun 18, 2004 | 8.870 | 8.912 | 8.829 | 8.909 | 179,092 | +0.05(+0.56%) |
Jun 17, 2004 | 8.776 | 8.870 | 8.731 | 8.859 | 232,676 | +0.15(+1.76%) |
Jun 16, 2004 | 8.704 | 8.787 | 8.620 | 8.706 | 216,134 | +0.03(+0.38%) |
Jun 15, 2004 | 8.709 | 8.720 | 8.601 | 8.673 | 258,569 | +0.03(+0.39%) |
Jun 14, 2004 | 8.684 | 8.717 | 8.620 | 8.640 | 287,699 | +0.03(+0.29%) |
Jun 10, 2004 | 8.626 | 8.626 | 8.553 | 8.615 | 185,566 | +0.06(+0.68%) |
Jun 09, 2004 | 8.606 | 8.620 | 8.484 | 8.556 | 189,881 | -0.04(-0.45%) |
Jun 08, 2004 | 8.592 | 8.634 | 8.564 | 8.595 | 228,721 | +0.01(+0.16%) |
Jun 07, 2004 | 8.548 | 8.634 | 8.509 | 8.581 | 215,774 | +0.10(+1.21%) |
Jun 04, 2004 | 8.467 | 8.478 | 8.356 | 8.478 | 172,979 | +0.06(+0.66%) |
Jun 03, 2004 | 8.526 | 8.551 | 8.398 | 8.423 | 184,127 | -0.03(-0.39%) |
Jun 02, 2004 | 8.481 | 8.512 | 8.384 | 8.456 | 169,383 | +0.02(+0.20%) |
Jun 01, 2004 | 8.456 | 8.509 | 8.364 | 8.439 | 202,828 | -0.01(-0.13%) |
May 28, 2004 | 8.478 | 8.484 | 8.370 | 8.450 | 221,168 | +0.02(+0.26%) |
May 27, 2004 | 8.481 | 8.564 | 8.414 | 8.428 | 309,996 | -0.05(-0.62%) |
May 26, 2004 | 8.398 | 8.495 | 8.339 | 8.481 | 280,866 | +0.07(+0.83%) |
May 25, 2004 | 8.314 | 8.412 | 8.256 | 8.412 | 211,818 | +0.13(+1.58%) |
May 24, 2004 | 8.245 | 8.314 | 8.189 | 8.281 | 169,742 | +0.10(+1.19%) |
May 21, 2004 | 8.147 | 8.256 | 8.097 | 8.184 | 224,405 | +0.05(+0.62%) |
May 20, 2004 | 8.175 | 8.203 | 8.092 | 8.133 | 288,778 | -0.02(-0.24%) |
May 19, 2004 | 8.228 | 8.231 | 8.122 | 8.153 | 293,093 | -0.01(-0.07%) |
May 18, 2004 | 8.267 | 8.267 | 8.120 | 8.159 | 328,696 | -0.04(-0.47%) |
May 17, 2004 | 8.286 | 8.311 | 8.072 | 8.197 | 305,680 | -0.06(-0.67%) |
May 14, 2004 | 8.345 | 8.412 | 8.234 | 8.253 | 248,860 | -0.02(-0.27%) |
May 13, 2004 | 8.234 | 8.314 | 8.225 | 8.275 | 282,664 | -0.01(-0.17%) |
May 12, 2004 | 8.342 | 8.437 | 8.231 | 8.289 | 489,808 | -0.00(-0.03%) |
May 11, 2004 | 8.203 | 8.311 | 8.031 | 8.292 | 622,869 | +0.25(+3.08%) |
May 10, 2004 | 8.203 | 8.342 | 7.675 | 8.045 | 1,806,033 | -0.41(-4.84%) |
May 07, 2004 | 8.634 | 8.662 | 8.434 | 8.453 | 341,643 | -0.22(-2.50%) |
May 06, 2004 | 8.801 | 8.801 | 8.620 | 8.670 | 195,995 | -0.09(-1.02%) |
May 05, 2004 | 8.862 | 8.884 | 8.745 | 8.759 | 183,408 | -0.10(-1.16%) |
May 04, 2004 | 8.759 | 8.895 | 8.684 | 8.862 | 292,374 | +0.15(+1.76%) |