Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.469 | 9.571 | 9.326 | 9.406 | 191,099 | -0.21(-2.14%) |
Jul 29, 2004 | 9.657 | 9.697 | 9.434 | 9.611 | 146,300 | +0.07(+0.72%) |
Jul 28, 2004 | 9.200 | 9.657 | 9.171 | 9.543 | 310,275 | +0.30(+3.21%) |
Jul 27, 2004 | 8.909 | 9.257 | 8.897 | 9.246 | 150,850 | +0.34(+3.78%) |
Jul 26, 2004 | 9.074 | 9.177 | 8.794 | 8.909 | 167,300 | -0.18(-2.01%) |
Jul 23, 2004 | 9.194 | 9.286 | 9.091 | 9.091 | 82,775 | -0.13(-1.43%) |
Jul 22, 2004 | 9.171 | 9.320 | 9.050 | 9.223 | 149,275 | -0.07(-0.74%) |
Jul 21, 2004 | 9.657 | 9.749 | 9.286 | 9.291 | 156,800 | -0.34(-3.56%) |
Jul 20, 2004 | 9.560 | 9.657 | 9.486 | 9.634 | 247,799 | +0.13(+1.38%) |
Jul 19, 2004 | 9.389 | 9.571 | 9.366 | 9.503 | 297,325 | +0.14(+1.53%) |
Jul 16, 2004 | 9.366 | 9.423 | 9.246 | 9.360 | 230,124 | -0.01(-0.06%) |
Jul 15, 2004 | 9.200 | 9.417 | 9.189 | 9.366 | 238,174 | +0.13(+1.42%) |
Jul 14, 2004 | 9.109 | 9.337 | 9.080 | 9.234 | 275,625 | +0.14(+1.57%) |
Jul 13, 2004 | 9.171 | 9.189 | 9.086 | 9.091 | 208,249 | -0.04(-0.44%) |
Jul 12, 2004 | 9.200 | 9.200 | 9.086 | 9.131 | 277,900 | -0.01(-0.13%) |
Jul 09, 2004 | 8.840 | 9.217 | 8.840 | 9.143 | 212,099 | +0.26(+2.96%) |
Jul 08, 2004 | 8.937 | 8.943 | 8.829 | 8.880 | 316,750 | -0.02(-0.26%) |
Jul 07, 2004 | 9.023 | 9.097 | 8.897 | 8.903 | 209,999 | -0.12(-1.33%) |
Jul 06, 2004 | 8.869 | 9.051 | 8.817 | 9.023 | 199,149 | +0.17(+1.94%) |
Jul 02, 2004 | 8.794 | 8.869 | 8.691 | 8.851 | 153,825 | +0.07(+0.85%) |
Jul 01, 2004 | 8.789 | 8.834 | 8.743 | 8.777 | 296,450 | +0.03(+0.39%) |
Jun 30, 2004 | 8.800 | 8.846 | 8.720 | 8.743 | 412,649 | -0.03(-0.33%) |
Jun 29, 2004 | 8.760 | 8.800 | 8.663 | 8.771 | 289,275 | +0.01(+0.13%) |
Jun 28, 2004 | 8.983 | 8.983 | 8.697 | 8.760 | 302,400 | -0.17(-1.86%) |
Jun 25, 2004 | 8.800 | 8.971 | 8.760 | 8.926 | 398,474 | +0.10(+1.10%) |
Jun 24, 2004 | 8.943 | 8.943 | 8.811 | 8.829 | 163,625 | -0.14(-1.53%) |
Jun 23, 2004 | 8.789 | 8.966 | 8.789 | 8.966 | 496,474 | +0.18(+2.02%) |
Jun 22, 2004 | 8.714 | 8.800 | 8.669 | 8.789 | 254,974 | +0.07(+0.79%) |
Jun 21, 2004 | 8.703 | 8.777 | 8.686 | 8.720 | 246,924 | +0.07(+0.86%) |
Jun 18, 2004 | 8.571 | 8.743 | 8.571 | 8.646 | 410,899 | +0.09(+1.00%) |
Jun 17, 2004 | 8.297 | 8.611 | 8.297 | 8.560 | 285,775 | +0.13(+1.56%) |
Jun 16, 2004 | 8.143 | 8.509 | 8.143 | 8.429 | 186,549 | +0.11(+1.37%) |
Jun 15, 2004 | 8.263 | 8.440 | 8.229 | 8.314 | 284,200 | +0.04(+0.48%) |
Jun 14, 2004 | 8.280 | 8.314 | 8.206 | 8.274 | 261,624 | +0.02(+0.21%) |
Jun 10, 2004 | 8.206 | 8.377 | 8.206 | 8.257 | 224,174 | +0.03(+0.42%) |
Jun 09, 2004 | 8.571 | 8.571 | 8.149 | 8.223 | 197,224 | -0.09(-1.03%) |
Jun 08, 2004 | 8.189 | 8.486 | 8.074 | 8.309 | 271,075 | +0.12(+1.47%) |
Jun 07, 2004 | 8.154 | 8.229 | 8.097 | 8.189 | 425,074 | +0.07(+0.92%) |
Jun 04, 2004 | 8.126 | 8.166 | 8.000 | 8.114 | 174,300 | +0.05(+0.57%) |
Jun 03, 2004 | 8.143 | 8.200 | 8.029 | 8.069 | 407,749 | -0.19(-2.28%) |
Jun 02, 2004 | 8.286 | 8.331 | 8.166 | 8.257 | 107,449 | -0.07(-0.89%) |
Jun 01, 2004 | 8.171 | 8.343 | 8.171 | 8.331 | 448,874 | +0.22(+2.68%) |
May 28, 2004 | 8.206 | 8.229 | 8.074 | 8.114 | 229,774 | -0.06(-0.70%) |
May 27, 2004 | 8.194 | 8.240 | 8.149 | 8.171 | 243,949 | -0.02(-0.21%) |
May 26, 2004 | 8.257 | 8.309 | 8.160 | 8.189 | 635,950 | -0.05(-0.56%) |
May 25, 2004 | 8.366 | 8.509 | 8.086 | 8.234 | 2,774,800 | -0.11(-1.37%) |
May 24, 2004 | 8.097 | 8.394 | 8.091 | 8.349 | 300,825 | +0.31(+3.84%) |
May 21, 2004 | 8.149 | 8.286 | 7.949 | 8.040 | 505,399 | -0.13(-1.61%) |
May 20, 2004 | 8.029 | 8.274 | 8.006 | 8.171 | 461,299 | +0.14(+1.78%) |
May 19, 2004 | 8.280 | 8.309 | 7.971 | 8.029 | 457,799 | -0.19(-2.36%) |
May 18, 2004 | 8.291 | 8.291 | 8.109 | 8.223 | 436,099 | -0.07(-0.83%) |
May 17, 2004 | 8.183 | 8.343 | 8.120 | 8.291 | 221,374 | +0.11(+1.40%) |
May 14, 2004 | 8.091 | 8.240 | 8.057 | 8.177 | 423,674 | +0.11(+1.35%) |
May 13, 2004 | 8.097 | 8.166 | 8.023 | 8.069 | 451,149 | -0.07(-0.84%) |
May 12, 2004 | 8.074 | 8.137 | 7.931 | 8.137 | 370,474 | +0.12(+1.50%) |
May 11, 2004 | 7.857 | 8.017 | 7.840 | 8.017 | 449,224 | +0.10(+1.30%) |
May 10, 2004 | 7.806 | 7.971 | 7.543 | 7.914 | 398,299 | +0.05(+0.65%) |
May 07, 2004 | 8.069 | 8.143 | 7.720 | 7.863 | 317,100 | -0.17(-2.06%) |
May 06, 2004 | 8.309 | 8.309 | 7.949 | 8.029 | 408,974 | -0.28(-3.37%) |
May 05, 2004 | 8.457 | 8.457 | 8.229 | 8.309 | 575,750 | -0.15(-1.76%) |
May 04, 2004 | 8.371 | 8.560 | 8.337 | 8.457 | 548,800 | +0.14(+1.72%) |