Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.711 | 9.711 | 9.590 | 9.675 | 99,465 | -0.03(-0.34%) |
Jul 29, 2004 | 9.839 | 9.839 | 9.605 | 9.708 | 72,267 | -0.03(-0.28%) |
Jul 28, 2004 | 9.711 | 9.845 | 9.640 | 9.735 | 40,148 | -0.02(-0.16%) |
Jul 27, 2004 | 9.484 | 9.783 | 9.480 | 9.750 | 44,552 | +0.12(+1.22%) |
Jul 26, 2004 | 9.632 | 9.675 | 9.615 | 9.632 | 61,388 | -0.00(-0.02%) |
Jul 23, 2004 | 9.812 | 9.812 | 9.594 | 9.634 | 52,063 | -0.14(-1.42%) |
Jul 22, 2004 | 9.655 | 9.833 | 9.611 | 9.773 | 54,913 | +0.11(+1.18%) |
Jul 21, 2004 | 9.868 | 10.04 | 9.659 | 9.659 | 69,936 | -0.26(-2.63%) |
Jul 20, 2004 | 9.806 | 9.920 | 9.754 | 9.920 | 25,643 | +0.13(+1.34%) |
Jul 19, 2004 | 9.681 | 9.827 | 9.657 | 9.789 | 39,630 | +0.08(+0.88%) |
Jul 16, 2004 | 9.887 | 9.931 | 9.692 | 9.704 | 69,936 | -0.16(-1.61%) |
Jul 15, 2004 | 9.827 | 9.916 | 9.825 | 9.862 | 44,552 | -0.00(-0.02%) |
Jul 14, 2004 | 9.711 | 9.986 | 9.711 | 9.864 | 74,858 | +0.04(+0.39%) |
Jul 13, 2004 | 9.893 | 9.939 | 9.825 | 9.825 | 31,341 | -0.06(-0.57%) |
Jul 12, 2004 | 9.895 | 9.995 | 9.735 | 9.881 | 44,552 | +0.05(+0.55%) |
Jul 09, 2004 | 9.883 | 9.987 | 9.827 | 9.827 | 47,660 | -0.08(-0.84%) |
Jul 08, 2004 | 9.764 | 9.957 | 9.750 | 9.910 | 215,508 | +0.02(+0.16%) |
Jul 07, 2004 | 9.864 | 10.01 | 9.860 | 9.895 | 59,575 | +0.06(+0.63%) |
Jul 06, 2004 | 9.876 | 9.953 | 9.750 | 9.833 | 61,129 | -0.05(-0.47%) |
Jul 02, 2004 | 9.937 | 9.978 | 9.879 | 9.879 | 43,775 | -0.02(-0.20%) |
Jul 01, 2004 | 9.976 | 10.02 | 9.864 | 9.899 | 127,957 | -0.07(-0.66%) |
Jun 30, 2004 | 9.964 | 10.03 | 9.850 | 9.964 | 132,361 | +0.07(+0.74%) |
Jun 29, 2004 | 9.837 | 9.960 | 9.798 | 9.891 | 219,911 | +0.05(+0.51%) |
Jun 28, 2004 | 9.810 | 9.924 | 9.808 | 9.841 | 140,909 | -0.15(-1.51%) |
Jun 25, 2004 | 9.839 | 9.994 | 9.723 | 9.991 | 530,222 | +0.29(+2.96%) |
Jun 24, 2004 | 9.812 | 9.845 | 9.704 | 9.704 | 92,212 | -0.14(-1.37%) |
Jun 23, 2004 | 9.765 | 9.879 | 9.671 | 9.839 | 74,339 | +0.19(+1.96%) |
Jun 22, 2004 | 9.667 | 9.785 | 9.509 | 9.650 | 118,374 | -0.08(-0.83%) |
Jun 21, 2004 | 9.615 | 9.738 | 9.571 | 9.731 | 92,212 | +0.02(+0.16%) |
Jun 18, 2004 | 9.673 | 9.825 | 9.638 | 9.715 | 166,293 | +0.06(+0.60%) |
Jun 17, 2004 | 9.677 | 9.781 | 9.530 | 9.657 | 64,238 | -0.00(-0.04%) |
Jun 16, 2004 | 9.636 | 9.789 | 9.536 | 9.661 | 100,242 | +0.05(+0.54%) |
Jun 15, 2004 | 9.607 | 9.700 | 9.507 | 9.609 | 116,301 | +0.05(+0.53%) |
Jun 14, 2004 | 9.594 | 9.659 | 9.513 | 9.559 | 193,491 | -0.15(-1.57%) |
Jun 10, 2004 | 9.667 | 9.793 | 9.648 | 9.711 | 106,199 | +0.06(+0.66%) |
Jun 09, 2004 | 9.754 | 9.843 | 9.628 | 9.648 | 93,248 | -0.15(-1.56%) |
Jun 08, 2004 | 9.460 | 9.845 | 9.460 | 9.800 | 79,520 | -0.03(-0.33%) |
Jun 07, 2004 | 9.497 | 9.908 | 9.418 | 9.833 | 137,023 | +0.14(+1.47%) |
Jun 04, 2004 | 9.705 | 9.939 | 9.690 | 9.690 | 73,044 | -0.01(-0.14%) |
Jun 03, 2004 | 9.864 | 9.903 | 9.704 | 9.704 | 125,367 | -0.14(-1.43%) |
Jun 02, 2004 | 9.903 | 9.995 | 9.673 | 9.845 | 137,541 | -0.05(-0.51%) |
Jun 01, 2004 | 9.625 | 9.941 | 9.625 | 9.895 | 157,745 | +0.08(+0.81%) |
May 28, 2004 | 9.837 | 9.845 | 9.748 | 9.816 | 90,917 | +0.05(+0.47%) |
May 27, 2004 | 9.737 | 9.845 | 9.723 | 9.769 | 35,745 | -0.02(-0.24%) |
May 26, 2004 | 9.652 | 9.816 | 9.611 | 9.793 | 41,702 | +0.04(+0.42%) |
May 25, 2004 | 9.607 | 9.820 | 9.491 | 9.752 | 82,887 | +0.19(+2.02%) |
May 24, 2004 | 9.513 | 9.605 | 9.453 | 9.559 | 60,352 | +0.14(+1.43%) |
May 21, 2004 | 9.377 | 9.516 | 9.314 | 9.424 | 70,454 | +0.06(+0.60%) |
May 20, 2004 | 9.362 | 9.530 | 9.291 | 9.368 | 125,108 | -0.09(-0.94%) |
May 19, 2004 | 9.652 | 9.748 | 9.318 | 9.457 | 102,055 | -0.08(-0.79%) |
May 18, 2004 | 9.370 | 9.640 | 9.370 | 9.532 | 56,208 | +0.12(+1.31%) |
May 17, 2004 | 9.708 | 9.713 | 9.298 | 9.408 | 90,917 | -0.17(-1.81%) |
May 14, 2004 | 9.636 | 9.733 | 9.513 | 9.582 | 117,856 | -0.06(-0.66%) |
May 13, 2004 | 9.596 | 9.690 | 9.441 | 9.646 | 125,367 | -0.03(-0.28%) |
May 12, 2004 | 9.453 | 9.710 | 9.285 | 9.673 | 160,854 | +0.22(+2.35%) |
May 11, 2004 | 9.488 | 9.488 | 9.343 | 9.451 | 68,123 | +0.11(+1.18%) |
May 10, 2004 | 9.432 | 9.520 | 9.333 | 9.341 | 57,244 | -0.13(-1.41%) |
May 07, 2004 | 9.629 | 9.733 | 9.453 | 9.474 | 147,902 | -0.37(-3.76%) |
May 06, 2004 | 9.769 | 9.845 | 9.584 | 9.845 | 108,790 | +0.05(+0.53%) |
May 05, 2004 | 9.816 | 10.02 | 9.793 | 9.793 | 102,832 | -0.06(-0.59%) |
May 04, 2004 | 9.298 | 9.941 | 9.298 | 9.850 | 165,775 | +0.18(+1.86%) |