Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.564 | 8.627 | 8.564 | 8.622 | 116,481 | +0.03(+0.37%) |
Jul 29, 2004 | 8.643 | 8.643 | 8.575 | 8.590 | 134,943 | +0.00(+0.00%) |
Jul 28, 2004 | 8.527 | 8.596 | 8.464 | 8.590 | 163,682 | +0.02(+0.25%) |
Jul 27, 2004 | 8.464 | 8.590 | 8.464 | 8.569 | 111,152 | +0.06(+0.68%) |
Jul 26, 2004 | 8.506 | 8.554 | 8.428 | 8.512 | 140,843 | +0.01(+0.06%) |
Jul 23, 2004 | 8.585 | 8.585 | 8.470 | 8.506 | 112,294 | -0.11(-1.28%) |
Jul 22, 2004 | 8.538 | 8.643 | 8.496 | 8.617 | 174,721 | +0.03(+0.31%) |
Jul 21, 2004 | 8.711 | 8.769 | 8.569 | 8.590 | 173,579 | -0.11(-1.21%) |
Jul 20, 2004 | 8.622 | 8.695 | 8.596 | 8.695 | 128,662 | +0.06(+0.67%) |
Jul 19, 2004 | 8.606 | 8.664 | 8.575 | 8.638 | 122,762 | +0.01(+0.12%) |
Jul 16, 2004 | 8.680 | 8.701 | 8.622 | 8.627 | 275,405 | -0.03(-0.36%) |
Jul 15, 2004 | 8.680 | 8.716 | 8.648 | 8.659 | 135,894 | -0.04(-0.42%) |
Jul 14, 2004 | 8.706 | 8.769 | 8.680 | 8.695 | 158,353 | -0.05(-0.60%) |
Jul 13, 2004 | 8.706 | 8.769 | 8.701 | 8.748 | 236,578 | +0.03(+0.30%) |
Jul 12, 2004 | 8.669 | 8.743 | 8.648 | 8.722 | 384,845 | +0.04(+0.42%) |
Jul 09, 2004 | 8.632 | 8.716 | 8.632 | 8.685 | 334,788 | +0.05(+0.55%) |
Jul 08, 2004 | 8.622 | 8.711 | 8.622 | 8.638 | 261,131 | -0.06(-0.66%) |
Jul 07, 2004 | 8.669 | 8.748 | 8.659 | 8.695 | 259,798 | +0.01(+0.12%) |
Jul 06, 2004 | 8.685 | 8.727 | 8.648 | 8.685 | 202,129 | -0.06(-0.66%) |
Jul 02, 2004 | 8.738 | 8.785 | 8.732 | 8.743 | 142,175 | -0.02(-0.18%) |
Jul 01, 2004 | 8.858 | 8.858 | 8.727 | 8.759 | 161,589 | -0.08(-0.95%) |
Jun 30, 2004 | 8.811 | 8.860 | 8.790 | 8.843 | 168,441 | +0.02(+0.18%) |
Jun 29, 2004 | 8.753 | 8.837 | 8.753 | 8.827 | 177,767 | +0.04(+0.42%) |
Jun 28, 2004 | 8.879 | 8.879 | 8.785 | 8.790 | 138,369 | -0.01(-0.16%) |
Jun 25, 2004 | 8.795 | 8.879 | 8.795 | 8.804 | 151,692 | -0.01(-0.14%) |
Jun 24, 2004 | 8.806 | 8.853 | 8.780 | 8.816 | 222,494 | +0.01(+0.12%) |
Jun 23, 2004 | 8.716 | 8.843 | 8.716 | 8.806 | 182,144 | +0.07(+0.78%) |
Jun 22, 2004 | 8.685 | 8.753 | 8.685 | 8.738 | 266,650 | +0.00(+0.00%) |
Jun 21, 2004 | 8.764 | 8.790 | 8.732 | 8.738 | 228,775 | -0.03(-0.30%) |
Jun 18, 2004 | 8.769 | 8.806 | 8.727 | 8.764 | 247,046 | +0.02(+0.18%) |
Jun 17, 2004 | 8.764 | 8.774 | 8.722 | 8.748 | 115,910 | -0.03(-0.36%) |
Jun 16, 2004 | 8.774 | 8.780 | 8.738 | 8.780 | 121,429 | +0.03(+0.30%) |
Jun 15, 2004 | 8.769 | 8.774 | 8.722 | 8.753 | 146,553 | +0.05(+0.60%) |
Jun 14, 2004 | 8.759 | 8.764 | 8.685 | 8.701 | 185,190 | -0.12(-1.31%) |
Jun 10, 2004 | 8.806 | 8.843 | 8.780 | 8.816 | 216,403 | +0.03(+0.30%) |
Jun 09, 2004 | 8.801 | 8.879 | 8.790 | 8.790 | 213,358 | -0.10(-1.12%) |
Jun 08, 2004 | 8.874 | 8.906 | 8.843 | 8.890 | 138,940 | -0.01(-0.06%) |
Jun 07, 2004 | 8.816 | 8.895 | 8.816 | 8.895 | 135,323 | +0.12(+1.32%) |
Jun 04, 2004 | 8.769 | 8.806 | 8.769 | 8.780 | 279,783 | +0.04(+0.48%) |
Jun 03, 2004 | 8.753 | 8.764 | 8.722 | 8.738 | 203,651 | -0.02(-0.24%) |
Jun 02, 2004 | 8.738 | 8.774 | 8.706 | 8.759 | 169,202 | +0.04(+0.42%) |
Jun 01, 2004 | 8.722 | 8.753 | 8.669 | 8.722 | 273,692 | +0.00(+0.00%) |
May 28, 2004 | 8.722 | 8.727 | 8.685 | 8.722 | 114,007 | +0.02(+0.24%) |
May 27, 2004 | 8.664 | 8.738 | 8.648 | 8.701 | 222,684 | +0.06(+0.67%) |
May 26, 2004 | 8.648 | 8.680 | 8.611 | 8.643 | 196,609 | +0.01(+0.12%) |
May 25, 2004 | 8.406 | 8.659 | 8.406 | 8.632 | 305,477 | +0.12(+1.36%) |
May 24, 2004 | 8.554 | 8.564 | 8.506 | 8.517 | 275,405 | +0.02(+0.19%) |
May 21, 2004 | 8.496 | 8.527 | 8.459 | 8.501 | 357,247 | +0.02(+0.19%) |
May 20, 2004 | 8.491 | 8.517 | 8.459 | 8.485 | 205,935 | -0.01(-0.12%) |
May 19, 2004 | 8.527 | 8.590 | 8.491 | 8.496 | 260,750 | +0.01(+0.12%) |
May 18, 2004 | 8.449 | 8.506 | 8.428 | 8.485 | 155,498 | +0.08(+0.94%) |
May 17, 2004 | 8.433 | 8.459 | 8.333 | 8.406 | 277,499 | -0.13(-1.48%) |
May 14, 2004 | 8.543 | 8.575 | 8.485 | 8.533 | 240,766 | -0.01(-0.12%) |
May 13, 2004 | 8.559 | 8.606 | 8.527 | 8.543 | 219,258 | -0.02(-0.25%) |
May 12, 2004 | 8.538 | 8.601 | 8.438 | 8.564 | 227,823 | +0.00(+0.00%) |
May 11, 2004 | 8.512 | 8.601 | 8.512 | 8.564 | 266,460 | +0.07(+0.80%) |
May 10, 2004 | 8.538 | 8.559 | 8.459 | 8.496 | 190,519 | -0.14(-1.58%) |
May 07, 2004 | 8.722 | 8.753 | 8.632 | 8.632 | 145,982 | -0.11(-1.20%) |
May 06, 2004 | 8.774 | 8.811 | 8.690 | 8.738 | 223,826 | -0.09(-1.01%) |
May 05, 2004 | 8.832 | 8.853 | 8.801 | 8.827 | 165,966 | +0.03(+0.30%) |
May 04, 2004 | 8.801 | 8.874 | 8.769 | 8.801 | 192,041 | +0.02(+0.24%) |