Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.977 | 8.977 | 8.663 | 8.743 | 144,031 | -0.13(-1.51%) |
Jul 29, 2004 | 8.760 | 8.880 | 8.675 | 8.877 | 65,532 | +0.20(+2.27%) |
Jul 28, 2004 | 8.926 | 8.932 | 8.521 | 8.680 | 151,741 | -0.11(-1.20%) |
Jul 27, 2004 | 8.632 | 8.846 | 8.518 | 8.786 | 104,081 | +0.13(+1.45%) |
Jul 26, 2004 | 8.566 | 8.729 | 8.561 | 8.660 | 71,840 | +0.09(+1.00%) |
Jul 23, 2004 | 8.752 | 8.752 | 8.572 | 8.575 | 134,920 | -0.15(-1.73%) |
Jul 22, 2004 | 8.849 | 8.960 | 8.706 | 8.726 | 215,872 | -0.19(-2.14%) |
Jul 21, 2004 | 9.103 | 9.106 | 8.886 | 8.917 | 298,927 | -0.21(-2.34%) |
Jul 20, 2004 | 9.040 | 9.197 | 8.894 | 9.131 | 284,909 | -0.02(-0.22%) |
Jul 19, 2004 | 8.929 | 9.251 | 8.909 | 9.151 | 159,100 | +0.11(+1.23%) |
Jul 16, 2004 | 9.006 | 9.131 | 8.923 | 9.040 | 198,700 | +0.12(+1.38%) |
Jul 15, 2004 | 8.746 | 9.046 | 8.746 | 8.917 | 147,886 | +0.07(+0.81%) |
Jul 14, 2004 | 8.706 | 8.863 | 8.695 | 8.846 | 135,621 | +0.04(+0.49%) |
Jul 13, 2004 | 8.561 | 8.815 | 8.532 | 8.803 | 108,637 | +0.30(+3.52%) |
Jul 12, 2004 | 8.432 | 8.561 | 8.432 | 8.504 | 76,396 | -0.01(-0.07%) |
Jul 09, 2004 | 8.489 | 8.655 | 8.424 | 8.509 | 85,157 | +0.03(+0.40%) |
Jul 08, 2004 | 8.438 | 8.723 | 8.298 | 8.475 | 220,778 | +0.03(+0.41%) |
Jul 07, 2004 | 8.680 | 8.758 | 8.395 | 8.441 | 229,539 | -0.14(-1.60%) |
Jul 06, 2004 | 8.969 | 8.972 | 8.555 | 8.578 | 303,132 | -0.43(-4.81%) |
Jul 02, 2004 | 8.832 | 9.071 | 8.797 | 9.011 | 64,130 | +0.06(+0.67%) |
Jul 01, 2004 | 9.143 | 9.291 | 8.872 | 8.952 | 113,543 | -0.21(-2.24%) |
Jun 30, 2004 | 9.074 | 9.245 | 9.054 | 9.157 | 223,932 | +0.08(+0.91%) |
Jun 29, 2004 | 8.852 | 9.089 | 8.837 | 9.074 | 232,343 | +0.22(+2.48%) |
Jun 28, 2004 | 8.718 | 8.855 | 8.695 | 8.855 | 127,561 | +0.07(+0.75%) |
Jun 25, 2004 | 8.720 | 8.972 | 8.703 | 8.789 | 595,401 | +0.03(+0.33%) |
Jun 24, 2004 | 8.780 | 8.846 | 8.692 | 8.760 | 217,624 | -0.09(-0.97%) |
Jun 23, 2004 | 8.755 | 8.872 | 8.632 | 8.846 | 282,106 | +0.03(+0.36%) |
Jun 22, 2004 | 8.655 | 8.843 | 8.501 | 8.815 | 211,316 | +0.09(+1.08%) |
Jun 21, 2004 | 8.897 | 8.897 | 8.601 | 8.720 | 201,154 | -0.07(-0.78%) |
Jun 18, 2004 | 8.692 | 8.877 | 8.515 | 8.789 | 395,649 | +0.09(+1.05%) |
Jun 17, 2004 | 8.586 | 8.735 | 8.441 | 8.698 | 304,534 | +0.15(+1.80%) |
Jun 16, 2004 | 8.369 | 8.589 | 8.307 | 8.543 | 173,469 | +0.07(+0.81%) |
Jun 15, 2004 | 8.358 | 8.532 | 8.318 | 8.475 | 119,150 | +0.14(+1.71%) |
Jun 14, 2004 | 8.546 | 8.546 | 8.275 | 8.332 | 288,764 | -0.06(-0.68%) |
Jun 10, 2004 | 8.435 | 8.526 | 8.387 | 8.389 | 161,203 | -0.01(-0.07%) |
Jun 09, 2004 | 8.304 | 8.449 | 8.304 | 8.395 | 101,978 | -0.05(-0.61%) |
Jun 08, 2004 | 8.444 | 8.466 | 8.307 | 8.446 | 81,302 | -0.08(-0.97%) |
Jun 07, 2004 | 7.933 | 8.535 | 7.933 | 8.529 | 101,628 | +0.46(+5.73%) |
Jun 04, 2004 | 8.044 | 8.307 | 7.904 | 8.067 | 140,527 | +0.11(+1.36%) |
Jun 03, 2004 | 7.990 | 8.021 | 7.827 | 7.959 | 239,001 | +0.01(+0.07%) |
Jun 02, 2004 | 8.344 | 8.344 | 7.916 | 7.953 | 279,653 | -0.29(-3.56%) |
Jun 01, 2004 | 8.295 | 8.458 | 8.210 | 8.247 | 195,196 | -0.11(-1.30%) |
May 28, 2004 | 8.455 | 8.629 | 8.264 | 8.355 | 122,654 | -0.16(-1.88%) |
May 27, 2004 | 9.060 | 9.060 | 8.261 | 8.515 | 132,467 | -0.01(-0.13%) |
May 26, 2004 | 8.449 | 8.535 | 8.292 | 8.526 | 93,217 | +0.11(+1.29%) |
May 25, 2004 | 8.215 | 8.441 | 8.178 | 8.418 | 146,485 | +0.21(+2.50%) |
May 24, 2004 | 7.876 | 8.235 | 7.876 | 8.212 | 97,423 | +0.19(+2.38%) |
May 21, 2004 | 8.041 | 8.052 | 7.910 | 8.021 | 151,040 | +0.07(+0.83%) |
May 20, 2004 | 7.747 | 8.010 | 7.739 | 7.956 | 160,152 | +0.06(+0.76%) |
May 19, 2004 | 8.018 | 8.018 | 7.796 | 7.896 | 169,614 | +0.03(+0.33%) |
May 18, 2004 | 7.647 | 7.921 | 7.593 | 7.870 | 85,858 | +0.21(+2.68%) |
May 17, 2004 | 7.933 | 7.933 | 7.608 | 7.665 | 207,812 | -0.33(-4.11%) |
May 14, 2004 | 7.819 | 8.104 | 7.650 | 7.993 | 158,750 | -0.07(-0.85%) |
May 13, 2004 | 7.987 | 8.133 | 7.961 | 8.061 | 180,477 | +0.12(+1.51%) |
May 12, 2004 | 7.819 | 7.976 | 7.539 | 7.941 | 168,913 | +0.06(+0.76%) |
May 11, 2004 | 7.616 | 7.913 | 7.596 | 7.881 | 134,569 | +0.27(+3.48%) |
May 10, 2004 | 7.782 | 7.910 | 7.562 | 7.616 | 295,072 | -0.21(-2.70%) |
May 07, 2004 | 8.070 | 8.173 | 7.793 | 7.827 | 337,476 | -0.26(-3.25%) |
May 06, 2004 | 8.081 | 8.150 | 8.067 | 8.090 | 181,879 | -0.08(-1.01%) |
May 05, 2004 | 8.193 | 8.230 | 8.027 | 8.173 | 172,067 | +0.09(+1.09%) |
May 04, 2004 | 7.636 | 8.227 | 7.542 | 8.084 | 165,058 | +0.38(+4.89%) |