Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.369 | 8.405 | 8.195 | 8.216 | 138,921 | -0.13(-1.60%) |
Jul 29, 2004 | 8.303 | 8.354 | 8.200 | 8.349 | 122,727 | +0.09(+1.12%) |
Jul 28, 2004 | 8.200 | 8.303 | 8.190 | 8.257 | 38,437 | -0.04(-0.49%) |
Jul 27, 2004 | 8.277 | 8.313 | 8.241 | 8.298 | 109,654 | +0.05(+0.62%) |
Jul 26, 2004 | 8.252 | 8.277 | 8.226 | 8.246 | 48,388 | +0.02(+0.25%) |
Jul 23, 2004 | 8.159 | 8.257 | 8.149 | 8.226 | 57,949 | +0.08(+0.94%) |
Jul 22, 2004 | 8.098 | 8.185 | 8.082 | 8.149 | 45,461 | +0.05(+0.57%) |
Jul 21, 2004 | 8.257 | 8.277 | 8.103 | 8.103 | 56,973 | -0.17(-2.11%) |
Jul 20, 2004 | 8.200 | 8.313 | 8.103 | 8.277 | 47,998 | +0.09(+1.06%) |
Jul 19, 2004 | 8.257 | 8.257 | 8.093 | 8.190 | 17,755 | +0.09(+1.14%) |
Jul 16, 2004 | 8.298 | 8.298 | 8.098 | 8.098 | 22,438 | -0.05(-0.63%) |
Jul 15, 2004 | 8.246 | 8.303 | 8.149 | 8.149 | 55,217 | +0.03(+0.32%) |
Jul 14, 2004 | 8.226 | 8.298 | 8.123 | 8.123 | 42,144 | -0.13(-1.55%) |
Jul 13, 2004 | 8.431 | 8.431 | 8.236 | 8.252 | 71,607 | -0.01(-0.06%) |
Jul 12, 2004 | 8.426 | 8.426 | 8.200 | 8.257 | 33,559 | +0.06(+0.69%) |
Jul 09, 2004 | 8.200 | 8.282 | 8.200 | 8.200 | 24,194 | -0.09(-1.05%) |
Jul 08, 2004 | 8.364 | 8.508 | 8.287 | 8.287 | 102,045 | -0.17(-2.06%) |
Jul 07, 2004 | 8.257 | 8.533 | 8.257 | 8.462 | 46,047 | +0.20(+2.42%) |
Jul 06, 2004 | 8.180 | 8.400 | 8.164 | 8.262 | 47,217 | -0.14(-1.71%) |
Jul 02, 2004 | 8.313 | 8.405 | 8.313 | 8.405 | 17,950 | +0.09(+1.11%) |
Jul 01, 2004 | 8.298 | 8.426 | 8.246 | 8.313 | 42,339 | +0.07(+0.87%) |
Jun 30, 2004 | 8.006 | 8.287 | 7.929 | 8.241 | 34,535 | -0.16(-1.89%) |
Jun 29, 2004 | 8.585 | 8.636 | 8.328 | 8.400 | 28,681 | -0.05(-0.55%) |
Jun 28, 2004 | 8.451 | 8.631 | 8.344 | 8.446 | 79,802 | +0.22(+2.62%) |
Jun 25, 2004 | 8.354 | 8.521 | 8.200 | 8.231 | 292,282 | +0.09(+1.07%) |
Jun 24, 2004 | 8.303 | 8.303 | 8.139 | 8.144 | 6,438 | -0.03(-0.38%) |
Jun 23, 2004 | 8.149 | 8.200 | 8.082 | 8.175 | 21,072 | +0.03(+0.31%) |
Jun 22, 2004 | 8.082 | 8.216 | 7.949 | 8.149 | 27,120 | +0.00(+0.00%) |
Jun 21, 2004 | 8.072 | 8.149 | 8.072 | 8.149 | 14,438 | +0.05(+0.63%) |
Jun 18, 2004 | 8.052 | 8.226 | 8.041 | 8.098 | 87,801 | +0.03(+0.32%) |
Jun 17, 2004 | 8.272 | 8.272 | 8.072 | 8.072 | 8,585 | -0.08(-1.01%) |
Jun 16, 2004 | 8.159 | 8.195 | 8.047 | 8.154 | 26,535 | -0.01(-0.06%) |
Jun 15, 2004 | 7.970 | 8.200 | 7.970 | 8.159 | 35,315 | +0.19(+2.38%) |
Jun 14, 2004 | 8.088 | 8.200 | 7.970 | 7.970 | 33,169 | -0.23(-2.81%) |
Jun 10, 2004 | 8.098 | 8.200 | 8.098 | 8.200 | 50,339 | +0.04(+0.50%) |
Jun 09, 2004 | 8.170 | 8.190 | 8.082 | 8.159 | 19,901 | +0.01(+0.06%) |
Jun 08, 2004 | 8.175 | 8.180 | 8.021 | 8.154 | 26,145 | -0.02(-0.25%) |
Jun 07, 2004 | 8.190 | 8.190 | 8.021 | 8.175 | 18,731 | +0.18(+2.31%) |
Jun 04, 2004 | 8.123 | 8.123 | 7.980 | 7.990 | 17,755 | +0.02(+0.26%) |
Jun 03, 2004 | 8.052 | 8.088 | 7.949 | 7.970 | 15,804 | -0.16(-1.95%) |
Jun 02, 2004 | 7.970 | 8.175 | 7.970 | 8.129 | 17,755 | -0.02(-0.19%) |
Jun 01, 2004 | 8.123 | 8.149 | 8.021 | 8.144 | 22,047 | +0.07(+0.89%) |
May 28, 2004 | 8.108 | 8.185 | 8.072 | 8.072 | 36,876 | -0.06(-0.76%) |
May 27, 2004 | 8.098 | 8.328 | 8.067 | 8.134 | 59,510 | -0.06(-0.75%) |
May 26, 2004 | 8.344 | 8.344 | 8.149 | 8.195 | 32,389 | -0.12(-1.42%) |
May 25, 2004 | 8.303 | 8.354 | 8.185 | 8.313 | 37,266 | +0.07(+0.81%) |
May 24, 2004 | 8.185 | 8.252 | 8.108 | 8.246 | 6,633 | +0.07(+0.81%) |
May 21, 2004 | 8.072 | 8.200 | 8.047 | 8.180 | 30,437 | +0.05(+0.63%) |
May 20, 2004 | 8.205 | 8.211 | 8.072 | 8.129 | 43,120 | -0.10(-1.18%) |
May 19, 2004 | 8.293 | 8.349 | 8.205 | 8.226 | 21,852 | -0.07(-0.80%) |
May 18, 2004 | 8.267 | 8.457 | 8.175 | 8.293 | 24,389 | +0.04(+0.50%) |
May 17, 2004 | 8.185 | 8.262 | 8.098 | 8.252 | 31,023 | +0.10(+1.26%) |
May 14, 2004 | 8.216 | 8.231 | 8.108 | 8.149 | 22,828 | -0.03(-0.38%) |
May 13, 2004 | 8.149 | 8.231 | 7.944 | 8.180 | 44,291 | -0.05(-0.62%) |
May 12, 2004 | 8.026 | 8.231 | 8.021 | 8.231 | 22,828 | +0.03(+0.37%) |
May 11, 2004 | 8.093 | 8.200 | 7.995 | 8.200 | 14,438 | +0.21(+2.56%) |
May 10, 2004 | 8.057 | 8.098 | 7.995 | 7.995 | 12,877 | -0.08(-0.95%) |
May 07, 2004 | 8.252 | 8.298 | 8.067 | 8.072 | 20,487 | -0.10(-1.26%) |
May 06, 2004 | 8.154 | 8.246 | 8.082 | 8.175 | 20,487 | -0.00(-0.06%) |
May 05, 2004 | 8.123 | 8.328 | 8.123 | 8.180 | 35,510 | +0.05(+0.63%) |
May 04, 2004 | 8.185 | 8.211 | 8.082 | 8.129 | 17,560 | -0.07(-0.87%) |