Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.000 | 9.425 | 9.000 | 9.425 | 82,000 | +0.40(+4.37%) |
Jul 29, 2004 | 9.025 | 9.065 | 8.690 | 9.030 | 39,600 | +0.06(+0.73%) |
Jul 28, 2004 | 8.980 | 9.100 | 8.900 | 8.965 | 45,000 | -0.02(-0.17%) |
Jul 27, 2004 | 8.895 | 9.085 | 8.770 | 8.980 | 91,600 | +0.09(+0.96%) |
Jul 26, 2004 | 8.995 | 9.150 | 8.870 | 8.895 | 83,200 | -0.11(-1.17%) |
Jul 23, 2004 | 9.600 | 9.620 | 8.900 | 9.000 | 66,000 | -0.60(-6.25%) |
Jul 22, 2004 | 9.705 | 9.725 | 9.595 | 9.600 | 81,600 | -0.13(-1.34%) |
Jul 21, 2004 | 9.890 | 9.900 | 9.615 | 9.730 | 126,800 | -0.16(-1.62%) |
Jul 20, 2004 | 9.890 | 9.890 | 9.675 | 9.890 | 113,400 | +0.00(+0.00%) |
Jul 19, 2004 | 9.755 | 9.950 | 9.755 | 9.890 | 67,800 | +0.14(+1.44%) |
Jul 16, 2004 | 9.500 | 9.820 | 9.450 | 9.750 | 64,200 | +0.26(+2.74%) |
Jul 15, 2004 | 9.430 | 9.575 | 9.395 | 9.490 | 55,600 | +0.06(+0.64%) |
Jul 14, 2004 | 9.325 | 9.475 | 9.300 | 9.430 | 37,800 | +0.09(+1.02%) |
Jul 13, 2004 | 9.350 | 9.380 | 9.170 | 9.335 | 39,600 | +0.01(+0.05%) |
Jul 12, 2004 | 9.150 | 9.330 | 9.150 | 9.330 | 55,000 | +0.21(+2.25%) |
Jul 09, 2004 | 9.220 | 9.275 | 9.085 | 9.125 | 63,400 | -0.10(-1.08%) |
Jul 08, 2004 | 9.300 | 9.385 | 9.130 | 9.225 | 49,600 | -0.08(-0.81%) |
Jul 07, 2004 | 9.400 | 9.475 | 9.295 | 9.300 | 40,400 | -0.09(-0.96%) |
Jul 06, 2004 | 9.470 | 9.470 | 9.235 | 9.390 | 44,200 | -0.07(-0.79%) |
Jul 02, 2004 | 9.350 | 9.520 | 9.250 | 9.465 | 39,600 | +0.12(+1.23%) |
Jul 01, 2004 | 9.400 | 9.500 | 9.265 | 9.350 | 37,000 | +0.00(+0.00%) |
Jun 30, 2004 | 9.235 | 9.370 | 9.230 | 9.350 | 82,400 | +0.12(+1.25%) |
Jun 29, 2004 | 9.025 | 9.290 | 8.995 | 9.235 | 97,000 | +0.24(+2.73%) |
Jun 28, 2004 | 9.150 | 9.185 | 8.775 | 8.990 | 116,600 | -0.20(-2.12%) |
Jun 25, 2004 | 9.375 | 9.420 | 8.975 | 9.185 | 207,200 | -0.26(-2.80%) |
Jun 24, 2004 | 9.800 | 9.800 | 9.400 | 9.450 | 92,400 | -0.34(-3.42%) |
Jun 23, 2004 | 9.440 | 9.810 | 9.350 | 9.785 | 126,600 | +0.35(+3.65%) |
Jun 22, 2004 | 9.200 | 9.440 | 9.165 | 9.440 | 96,200 | +0.25(+2.72%) |
Jun 21, 2004 | 9.175 | 9.190 | 8.955 | 9.190 | 114,400 | +0.05(+0.55%) |
Jun 18, 2004 | 9.150 | 9.180 | 8.950 | 9.140 | 119,800 | +0.04(+0.49%) |
Jun 17, 2004 | 8.900 | 9.095 | 8.860 | 9.095 | 93,200 | +0.15(+1.68%) |
Jun 16, 2004 | 8.580 | 8.945 | 8.550 | 8.945 | 160,800 | +0.45(+5.24%) |
Jun 15, 2004 | 8.425 | 8.545 | 8.335 | 8.500 | 285,200 | +0.10(+1.19%) |
Jun 14, 2004 | 8.600 | 8.600 | 8.385 | 8.400 | 88,000 | -0.21(-2.50%) |
Jun 10, 2004 | 8.810 | 8.810 | 8.505 | 8.615 | 82,800 | -0.16(-1.82%) |
Jun 09, 2004 | 8.750 | 8.800 | 8.435 | 8.775 | 85,000 | -0.01(-0.11%) |
Jun 08, 2004 | 8.700 | 8.800 | 8.685 | 8.785 | 38,400 | +0.05(+0.63%) |
Jun 07, 2004 | 8.650 | 8.735 | 8.485 | 8.730 | 91,400 | +0.11(+1.22%) |
Jun 04, 2004 | 8.400 | 8.700 | 8.265 | 8.625 | 78,600 | +0.24(+2.92%) |
Jun 03, 2004 | 8.400 | 8.440 | 8.250 | 8.380 | 83,400 | -0.06(-0.77%) |
Jun 02, 2004 | 8.440 | 8.595 | 8.430 | 8.445 | 45,800 | +0.03(+0.36%) |
Jun 01, 2004 | 8.325 | 8.470 | 8.285 | 8.415 | 50,200 | +0.15(+1.88%) |
May 28, 2004 | 8.170 | 8.435 | 8.150 | 8.260 | 45,000 | +0.09(+1.10%) |
May 27, 2004 | 8.250 | 8.260 | 8.090 | 8.170 | 33,400 | -0.11(-1.27%) |
May 26, 2004 | 8.475 | 8.475 | 8.275 | 8.275 | 39,400 | -0.22(-2.65%) |
May 25, 2004 | 8.140 | 8.555 | 8.140 | 8.500 | 121,400 | +0.36(+4.42%) |
May 24, 2004 | 8.040 | 8.275 | 8.025 | 8.140 | 94,600 | +0.15(+1.88%) |
May 21, 2004 | 8.125 | 8.125 | 7.885 | 7.990 | 57,800 | -0.11(-1.30%) |
May 20, 2004 | 8.060 | 8.150 | 8.040 | 8.095 | 58,600 | +0.09(+1.06%) |
May 19, 2004 | 8.125 | 8.150 | 8.010 | 8.010 | 103,200 | -0.09(-1.11%) |
May 18, 2004 | 8.150 | 8.160 | 7.995 | 8.100 | 75,000 | -0.03(-0.31%) |
May 17, 2004 | 7.975 | 8.245 | 7.880 | 8.125 | 107,800 | +0.12(+1.56%) |
May 14, 2004 | 8.030 | 8.100 | 7.875 | 8.000 | 61,400 | -0.02(-0.25%) |
May 13, 2004 | 7.775 | 8.120 | 7.775 | 8.020 | 92,000 | +0.24(+3.15%) |
May 12, 2004 | 7.540 | 7.825 | 7.530 | 7.775 | 72,800 | +0.24(+3.12%) |
May 11, 2004 | 7.530 | 7.675 | 7.500 | 7.540 | 291,200 | +0.06(+0.80%) |
May 10, 2004 | 7.625 | 7.760 | 7.375 | 7.480 | 183,000 | -0.22(-2.86%) |
May 07, 2004 | 7.875 | 7.875 | 7.700 | 7.700 | 257,400 | -0.20(-2.53%) |
May 06, 2004 | 8.205 | 8.205 | 7.880 | 7.900 | 313,800 | -0.30(-3.72%) |
May 05, 2004 | 8.435 | 8.435 | 8.150 | 8.205 | 90,000 | -0.27(-3.13%) |
May 04, 2004 | 8.325 | 8.470 | 8.100 | 8.470 | 157,400 | +0.07(+0.77%) |