Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.128 | 9.192 | 9.040 | 9.135 | 834,864 | +0.03(+0.30%) |
Jul 29, 2004 | 8.964 | 9.144 | 8.847 | 9.107 | 1,524,420 | +0.17(+1.88%) |
Jul 28, 2004 | 8.850 | 8.983 | 8.815 | 8.939 | 1,336,478 | +0.08(+0.86%) |
Jul 27, 2004 | 8.827 | 8.928 | 8.610 | 8.863 | 1,714,320 | +0.15(+1.74%) |
Jul 26, 2004 | 8.873 | 8.953 | 8.528 | 8.712 | 1,801,113 | -0.16(-1.84%) |
Jul 23, 2004 | 8.918 | 8.994 | 8.783 | 8.875 | 1,223,147 | -0.09(-0.95%) |
Jul 22, 2004 | 8.728 | 9.010 | 8.728 | 8.960 | 1,970,131 | +0.23(+2.66%) |
Jul 21, 2004 | 9.033 | 9.176 | 8.723 | 8.728 | 1,863,325 | -0.31(-3.48%) |
Jul 20, 2004 | 8.964 | 9.079 | 8.714 | 9.043 | 2,899,836 | -0.08(-0.83%) |
Jul 19, 2004 | 9.263 | 9.270 | 9.024 | 9.118 | 1,020,848 | -0.11(-1.22%) |
Jul 16, 2004 | 9.226 | 9.330 | 9.164 | 9.231 | 1,641,884 | +0.15(+1.70%) |
Jul 15, 2004 | 9.125 | 9.169 | 9.036 | 9.077 | 1,136,789 | -0.01(-0.15%) |
Jul 14, 2004 | 9.240 | 9.291 | 9.050 | 9.091 | 1,095,894 | -0.17(-1.89%) |
Jul 13, 2004 | 9.295 | 9.397 | 9.155 | 9.266 | 1,232,283 | +0.08(+0.90%) |
Jul 12, 2004 | 9.091 | 9.229 | 9.013 | 9.183 | 804,410 | +0.06(+0.66%) |
Jul 09, 2004 | 9.160 | 9.187 | 9.024 | 9.123 | 1,419,573 | +0.09(+0.99%) |
Jul 08, 2004 | 9.413 | 9.415 | 8.994 | 9.033 | 2,554,187 | -0.42(-4.47%) |
Jul 07, 2004 | 9.532 | 9.652 | 9.387 | 9.456 | 1,747,819 | -0.08(-0.80%) |
Jul 06, 2004 | 9.792 | 9.820 | 9.495 | 9.532 | 2,061,491 | -0.38(-3.87%) |
Jul 02, 2004 | 9.838 | 9.992 | 9.833 | 9.916 | 1,443,718 | +0.22(+2.28%) |
Jul 01, 2004 | 9.771 | 9.859 | 9.578 | 9.695 | 1,369,107 | -0.03(-0.33%) |
Jun 30, 2004 | 9.553 | 9.790 | 9.505 | 9.728 | 1,708,665 | +0.18(+1.88%) |
Jun 29, 2004 | 9.597 | 9.638 | 9.442 | 9.548 | 1,744,339 | -0.05(-0.53%) |
Jun 28, 2004 | 9.849 | 9.964 | 9.587 | 9.599 | 1,842,661 | -0.30(-3.00%) |
Jun 25, 2004 | 9.815 | 9.983 | 9.771 | 9.895 | 1,788,279 | +0.05(+0.49%) |
Jun 24, 2004 | 9.622 | 10.24 | 9.622 | 9.847 | 3,556,546 | +0.25(+2.56%) |
Jun 23, 2004 | 9.240 | 9.601 | 9.240 | 9.601 | 1,680,169 | +0.37(+4.06%) |
Jun 22, 2004 | 9.148 | 9.261 | 9.082 | 9.226 | 879,021 | +0.08(+0.90%) |
Jun 21, 2004 | 9.254 | 9.309 | 9.137 | 9.144 | 1,051,519 | -0.10(-1.09%) |
Jun 18, 2004 | 9.194 | 9.341 | 9.183 | 9.245 | 966,684 | +0.00(+0.02%) |
Jun 17, 2004 | 9.125 | 9.275 | 9.077 | 9.243 | 2,009,068 | +0.15(+1.69%) |
Jun 16, 2004 | 9.158 | 9.344 | 9.063 | 9.089 | 1,997,321 | -0.07(-0.73%) |
Jun 15, 2004 | 9.217 | 9.286 | 9.095 | 9.155 | 1,565,968 | +0.16(+1.81%) |
Jun 14, 2004 | 9.148 | 9.259 | 8.921 | 8.992 | 1,138,530 | -0.19(-2.05%) |
Jun 10, 2004 | 9.240 | 9.325 | 9.139 | 9.181 | 1,112,426 | -0.07(-0.75%) |
Jun 09, 2004 | 9.422 | 9.440 | 9.208 | 9.249 | 2,118,918 | -0.18(-1.88%) |
Jun 08, 2004 | 9.643 | 9.643 | 9.275 | 9.426 | 3,088,431 | -0.28(-2.84%) |
Jun 07, 2004 | 9.332 | 9.702 | 9.213 | 9.702 | 2,009,068 | +0.51(+5.53%) |
Jun 04, 2004 | 9.348 | 9.355 | 9.112 | 9.194 | 2,028,645 | +0.00(+0.03%) |
Jun 03, 2004 | 9.339 | 9.341 | 9.178 | 9.192 | 1,132,439 | -0.12(-1.33%) |
Jun 02, 2004 | 9.475 | 9.546 | 9.233 | 9.316 | 1,621,872 | -0.10(-1.07%) |
Jun 01, 2004 | 9.406 | 9.528 | 9.291 | 9.417 | 1,376,720 | +0.01(+0.15%) |
May 28, 2004 | 9.447 | 9.530 | 9.328 | 9.403 | 1,464,383 | +0.01(+0.15%) |
May 27, 2004 | 9.410 | 9.564 | 9.277 | 9.390 | 2,398,221 | +0.08(+0.86%) |
May 26, 2004 | 9.518 | 9.654 | 9.194 | 9.309 | 3,929,385 | -0.21(-2.17%) |
May 25, 2004 | 8.983 | 9.521 | 8.873 | 9.516 | 3,674,880 | +0.53(+5.94%) |
May 24, 2004 | 8.886 | 9.001 | 8.760 | 8.983 | 1,863,108 | +0.23(+2.57%) |
May 21, 2004 | 8.732 | 8.918 | 8.650 | 8.758 | 1,249,033 | +0.10(+1.20%) |
May 20, 2004 | 8.643 | 8.677 | 8.486 | 8.654 | 1,567,708 | +0.09(+1.10%) |
May 19, 2004 | 8.744 | 8.838 | 8.516 | 8.560 | 1,548,783 | -0.19(-2.18%) |
May 18, 2004 | 8.792 | 8.873 | 8.654 | 8.751 | 1,223,147 | +0.01(+0.11%) |
May 17, 2004 | 9.013 | 9.013 | 8.712 | 8.741 | 1,270,568 | -0.18(-2.04%) |
May 14, 2004 | 8.896 | 8.969 | 8.806 | 8.923 | 2,114,568 | +0.13(+1.49%) |
May 13, 2004 | 8.620 | 8.850 | 8.514 | 8.792 | 1,938,154 | +0.16(+1.86%) |
May 12, 2004 | 8.620 | 8.633 | 8.355 | 8.631 | 3,081,905 | +0.01(+0.13%) |
May 11, 2004 | 8.505 | 8.640 | 8.342 | 8.620 | 3,457,355 | +0.15(+1.76%) |
May 10, 2004 | 8.700 | 8.700 | 8.346 | 8.470 | 3,929,168 | -0.24(-2.77%) |
May 07, 2004 | 8.983 | 8.985 | 8.624 | 8.712 | 3,472,364 | -0.38(-4.17%) |
May 06, 2004 | 9.217 | 9.344 | 9.027 | 9.091 | 2,467,395 | -0.12(-1.32%) |
May 05, 2004 | 9.091 | 9.252 | 9.022 | 9.213 | 1,769,572 | +0.16(+1.75%) |
May 04, 2004 | 9.208 | 9.261 | 8.955 | 9.054 | 3,048,841 | -0.11(-1.15%) |