Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.187 | 8.392 | 8.088 | 8.392 | 60,887 | +0.18(+2.17%) |
Jul 29, 2004 | 8.055 | 8.253 | 8.009 | 8.213 | 112,990 | +0.16(+1.97%) |
Jul 28, 2004 | 8.154 | 8.154 | 8.009 | 8.055 | 99,510 | -0.15(-1.77%) |
Jul 27, 2004 | 8.154 | 8.352 | 8.088 | 8.200 | 52,708 | +0.03(+0.32%) |
Jul 26, 2004 | 8.385 | 8.425 | 8.134 | 8.174 | 56,343 | -0.28(-3.28%) |
Jul 23, 2004 | 8.451 | 8.583 | 8.385 | 8.451 | 117,837 | -0.01(-0.08%) |
Jul 22, 2004 | 8.392 | 8.458 | 8.094 | 8.458 | 65,734 | +0.00(+0.00%) |
Jul 21, 2004 | 8.484 | 8.570 | 8.418 | 8.458 | 91,634 | -0.06(-0.70%) |
Jul 20, 2004 | 8.174 | 8.517 | 8.121 | 8.517 | 99,964 | +0.34(+4.20%) |
Jul 19, 2004 | 8.187 | 8.266 | 8.114 | 8.174 | 56,949 | -0.02(-0.24%) |
Jul 16, 2004 | 8.464 | 8.464 | 8.187 | 8.193 | 46,801 | -0.27(-3.20%) |
Jul 15, 2004 | 8.451 | 8.583 | 8.385 | 8.464 | 114,959 | +0.01(+0.16%) |
Jul 14, 2004 | 8.451 | 8.504 | 8.385 | 8.451 | 78,154 | -0.07(-0.78%) |
Jul 13, 2004 | 8.392 | 8.576 | 8.286 | 8.517 | 41,046 | +0.07(+0.78%) |
Jul 12, 2004 | 8.484 | 8.543 | 8.385 | 8.451 | 106,780 | -0.06(-0.70%) |
Jul 09, 2004 | 8.497 | 8.583 | 8.477 | 8.510 | 36,653 | +0.01(+0.08%) |
Jul 08, 2004 | 8.385 | 8.583 | 8.339 | 8.504 | 101,176 | -0.01(-0.16%) |
Jul 07, 2004 | 8.649 | 8.649 | 8.352 | 8.517 | 85,424 | -0.17(-1.90%) |
Jul 06, 2004 | 8.708 | 8.715 | 8.385 | 8.682 | 127,985 | -0.03(-0.38%) |
Jul 02, 2004 | 8.451 | 8.715 | 8.392 | 8.715 | 57,706 | +0.30(+3.53%) |
Jul 01, 2004 | 8.385 | 8.471 | 8.293 | 8.418 | 49,830 | +0.00(+0.00%) |
Jun 30, 2004 | 8.220 | 8.444 | 8.167 | 8.418 | 101,479 | +0.16(+1.92%) |
Jun 29, 2004 | 8.220 | 8.352 | 8.187 | 8.260 | 188,721 | +0.04(+0.48%) |
Jun 28, 2004 | 8.451 | 8.451 | 8.147 | 8.220 | 130,711 | -0.18(-2.20%) |
Jun 25, 2004 | 8.385 | 8.583 | 8.309 | 8.405 | 315,192 | -0.01(-0.16%) |
Jun 24, 2004 | 8.616 | 8.669 | 8.088 | 8.418 | 889,989 | -0.28(-3.19%) |
Jun 23, 2004 | 8.260 | 8.847 | 8.207 | 8.695 | 349,573 | +0.44(+5.36%) |
Jun 22, 2004 | 8.715 | 8.715 | 7.989 | 8.253 | 887,263 | -0.59(-6.72%) |
Jun 21, 2004 | 8.616 | 8.880 | 8.491 | 8.847 | 153,582 | +0.23(+2.68%) |
Jun 18, 2004 | 8.781 | 8.814 | 8.471 | 8.616 | 168,425 | -0.17(-1.88%) |
Jun 17, 2004 | 8.715 | 8.781 | 8.510 | 8.781 | 69,066 | +0.07(+0.76%) |
Jun 16, 2004 | 8.926 | 8.926 | 8.517 | 8.715 | 78,154 | -0.23(-2.58%) |
Jun 15, 2004 | 8.715 | 8.973 | 8.695 | 8.946 | 133,589 | +0.21(+2.42%) |
Jun 14, 2004 | 8.715 | 8.887 | 8.656 | 8.735 | 107,234 | -0.03(-0.38%) |
Jun 10, 2004 | 8.451 | 8.781 | 8.451 | 8.768 | 154,642 | +0.19(+2.23%) |
Jun 09, 2004 | 8.220 | 8.576 | 8.220 | 8.576 | 245,974 | +0.36(+4.42%) |
Jun 08, 2004 | 8.121 | 8.306 | 8.088 | 8.213 | 190,690 | +0.03(+0.32%) |
Jun 07, 2004 | 8.319 | 8.418 | 8.154 | 8.187 | 228,707 | +0.01(+0.08%) |
Jun 04, 2004 | 8.253 | 8.392 | 8.127 | 8.180 | 177,058 | -0.07(-0.88%) |
Jun 03, 2004 | 8.405 | 8.484 | 8.121 | 8.253 | 425,153 | -0.09(-1.03%) |
Jun 02, 2004 | 8.339 | 8.418 | 8.187 | 8.339 | 219,468 | +0.00(+0.00%) |
Jun 01, 2004 | 8.015 | 8.352 | 8.015 | 8.339 | 193,265 | +0.32(+4.04%) |
May 28, 2004 | 8.088 | 8.088 | 7.857 | 8.015 | 175,998 | -0.12(-1.46%) |
May 27, 2004 | 8.088 | 8.207 | 7.989 | 8.134 | 277,629 | +0.08(+0.98%) |
May 26, 2004 | 7.738 | 8.055 | 7.708 | 8.055 | 282,324 | +0.32(+4.10%) |
May 25, 2004 | 7.791 | 7.791 | 7.659 | 7.738 | 155,096 | -0.03(-0.34%) |
May 24, 2004 | 7.626 | 7.811 | 7.606 | 7.764 | 355,329 | +0.17(+2.26%) |
May 21, 2004 | 7.758 | 7.916 | 7.593 | 7.593 | 2,206,647 | -0.46(-5.74%) |
May 20, 2004 | 7.791 | 8.160 | 7.758 | 8.055 | 353,208 | +0.15(+1.84%) |
May 19, 2004 | 7.929 | 8.022 | 7.791 | 7.910 | 110,264 | -0.02(-0.25%) |
May 18, 2004 | 7.923 | 8.009 | 7.890 | 7.929 | 66,794 | -0.02(-0.25%) |
May 17, 2004 | 8.081 | 8.081 | 7.758 | 7.949 | 70,884 | -0.07(-0.82%) |
May 14, 2004 | 8.451 | 8.451 | 7.989 | 8.015 | 73,004 | -0.38(-4.48%) |
May 13, 2004 | 8.517 | 8.649 | 8.365 | 8.392 | 37,562 | -0.26(-2.98%) |
May 12, 2004 | 8.807 | 9.111 | 8.359 | 8.649 | 115,716 | -0.09(-1.06%) |
May 11, 2004 | 8.193 | 8.847 | 8.193 | 8.741 | 35,896 | +0.61(+7.55%) |
May 10, 2004 | 8.240 | 8.385 | 8.088 | 8.127 | 16,812 | -0.13(-1.60%) |
May 07, 2004 | 8.517 | 8.596 | 8.253 | 8.260 | 29,837 | -0.19(-2.27%) |
May 06, 2004 | 8.590 | 8.590 | 8.365 | 8.451 | 37,865 | -0.14(-1.61%) |
May 05, 2004 | 8.946 | 9.025 | 8.590 | 8.590 | 27,263 | -0.38(-4.20%) |
May 04, 2004 | 8.682 | 9.065 | 8.649 | 8.966 | 23,022 | +0.28(+3.27%) |