Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.843 | 8.907 | 8.829 | 8.890 | 8,566,932 | +0.08(+0.86%) |
Jul 29, 2004 | 8.679 | 8.821 | 8.669 | 8.815 | 8,137,212 | +0.16(+1.88%) |
Jul 28, 2004 | 8.659 | 8.692 | 8.584 | 8.652 | 9,405,994 | -0.03(-0.31%) |
Jul 27, 2004 | 8.593 | 8.701 | 8.542 | 8.679 | 11,558,138 | +0.09(+1.01%) |
Jul 26, 2004 | 8.693 | 8.702 | 8.573 | 8.592 | 9,129,112 | -0.12(-1.35%) |
Jul 23, 2004 | 8.775 | 8.797 | 8.689 | 8.710 | 6,940,641 | -0.07(-0.82%) |
Jul 22, 2004 | 8.826 | 8.893 | 8.750 | 8.782 | 12,344,924 | +0.01(+0.17%) |
Jul 21, 2004 | 8.934 | 8.961 | 8.767 | 8.767 | 8,076,077 | -0.18(-2.02%) |
Jul 20, 2004 | 8.922 | 8.972 | 8.875 | 8.948 | 8,030,004 | +0.02(+0.20%) |
Jul 19, 2004 | 8.954 | 9.012 | 8.894 | 8.930 | 6,933,996 | -0.04(-0.48%) |
Jul 16, 2004 | 8.917 | 9.004 | 8.917 | 8.973 | 12,490,231 | +0.07(+0.73%) |
Jul 15, 2004 | 8.854 | 8.923 | 8.826 | 8.907 | 12,526,115 | +0.09(+1.05%) |
Jul 14, 2004 | 8.640 | 8.820 | 8.640 | 8.815 | 8,639,143 | +0.15(+1.72%) |
Jul 13, 2004 | 8.603 | 8.682 | 8.568 | 8.666 | 7,834,636 | -0.01(-0.13%) |
Jul 12, 2004 | 8.731 | 8.740 | 8.657 | 8.677 | 6,280,556 | -0.05(-0.61%) |
Jul 09, 2004 | 8.719 | 8.777 | 8.687 | 8.730 | 7,709,707 | +0.03(+0.38%) |
Jul 08, 2004 | 8.704 | 8.771 | 8.641 | 8.697 | 8,563,831 | -0.03(-0.40%) |
Jul 07, 2004 | 8.606 | 8.732 | 8.580 | 8.732 | 13,084,308 | +0.11(+1.28%) |
Jul 06, 2004 | 8.640 | 8.709 | 8.606 | 8.622 | 12,352,012 | +0.02(+0.26%) |
Jul 02, 2004 | 8.623 | 8.649 | 8.582 | 8.599 | 6,071,455 | -0.02(-0.27%) |
Jul 01, 2004 | 8.640 | 8.656 | 8.554 | 8.623 | 11,384,478 | +0.01(+0.14%) |
Jun 30, 2004 | 8.578 | 8.640 | 8.533 | 8.610 | 13,007,224 | +0.07(+0.85%) |
Jun 29, 2004 | 8.555 | 8.616 | 8.521 | 8.538 | 11,333,974 | -0.05(-0.54%) |
Jun 28, 2004 | 8.711 | 8.754 | 8.555 | 8.584 | 11,507,634 | -0.13(-1.46%) |
Jun 25, 2004 | 8.815 | 8.835 | 8.712 | 8.712 | 8,834,068 | -0.10(-1.17%) |
Jun 24, 2004 | 8.860 | 8.889 | 8.807 | 8.815 | 9,238,979 | -0.06(-0.67%) |
Jun 23, 2004 | 8.716 | 8.915 | 8.706 | 8.875 | 12,434,855 | +0.16(+1.88%) |
Jun 22, 2004 | 8.634 | 8.715 | 8.597 | 8.711 | 9,279,293 | +0.06(+0.70%) |
Jun 21, 2004 | 8.657 | 8.716 | 8.619 | 8.650 | 8,910,708 | -0.01(-0.07%) |
Jun 18, 2004 | 8.634 | 8.739 | 8.612 | 8.656 | 14,031,907 | +0.03(+0.34%) |
Jun 17, 2004 | 8.652 | 8.683 | 8.569 | 8.626 | 10,537,442 | +0.05(+0.55%) |
Jun 16, 2004 | 8.470 | 8.634 | 8.466 | 8.579 | 10,345,176 | +0.16(+1.89%) |
Jun 15, 2004 | 8.358 | 8.444 | 8.356 | 8.420 | 11,225,437 | +0.08(+1.02%) |
Jun 14, 2004 | 8.470 | 8.470 | 8.314 | 8.335 | 10,859,953 | -0.14(-1.60%) |
Jun 10, 2004 | 8.385 | 8.483 | 8.382 | 8.470 | 7,108,985 | +0.11(+1.28%) |
Jun 09, 2004 | 8.426 | 8.426 | 8.277 | 8.363 | 13,161,392 | -0.07(-0.88%) |
Jun 08, 2004 | 8.555 | 8.595 | 8.380 | 8.438 | 17,859,958 | -0.12(-1.37%) |
Jun 07, 2004 | 8.380 | 8.556 | 8.368 | 8.555 | 12,020,640 | +0.21(+2.52%) |
Jun 04, 2004 | 8.467 | 8.475 | 8.310 | 8.345 | 12,674,523 | -0.11(-1.27%) |
Jun 03, 2004 | 8.443 | 8.517 | 8.413 | 8.452 | 15,535,041 | +0.02(+0.28%) |
Jun 02, 2004 | 8.514 | 8.599 | 8.429 | 8.429 | 12,020,197 | -0.06(-0.70%) |
Jun 01, 2004 | 8.290 | 8.493 | 8.290 | 8.489 | 16,744,902 | +0.21(+2.56%) |
May 28, 2004 | 8.335 | 8.335 | 8.130 | 8.276 | 9,359,921 | +0.10(+1.19%) |
May 27, 2004 | 8.283 | 8.300 | 8.175 | 8.179 | 13,293,409 | -0.10(-1.24%) |
May 26, 2004 | 8.338 | 8.352 | 8.249 | 8.282 | 10,639,334 | -0.04(-0.52%) |
May 25, 2004 | 8.207 | 8.341 | 8.200 | 8.325 | 9,290,368 | +0.14(+1.67%) |
May 24, 2004 | 7.960 | 8.207 | 7.941 | 8.188 | 12,150,442 | +0.23(+2.95%) |
May 21, 2004 | 8.087 | 8.175 | 7.870 | 7.954 | 13,350,557 | -0.02(-0.27%) |
May 20, 2004 | 8.035 | 8.062 | 7.970 | 7.975 | 9,966,402 | -0.07(-0.83%) |
May 19, 2004 | 8.138 | 8.147 | 8.030 | 8.042 | 16,641,237 | -0.11(-1.30%) |
May 18, 2004 | 8.300 | 8.300 | 8.148 | 8.148 | 14,674,272 | -0.15(-1.84%) |
May 17, 2004 | 8.222 | 8.345 | 8.217 | 8.300 | 10,598,134 | +0.02(+0.29%) |
May 14, 2004 | 8.126 | 8.312 | 8.113 | 8.276 | 11,960,391 | +0.16(+1.92%) |
May 13, 2004 | 8.154 | 8.233 | 8.099 | 8.121 | 11,724,266 | -0.13(-1.57%) |
May 12, 2004 | 8.267 | 8.307 | 8.109 | 8.250 | 15,103,992 | -0.01(-0.12%) |
May 11, 2004 | 8.083 | 8.283 | 8.083 | 8.261 | 13,316,888 | +0.16(+1.96%) |
May 10, 2004 | 8.126 | 8.180 | 7.952 | 8.101 | 15,826,098 | -0.15(-1.86%) |
May 07, 2004 | 8.411 | 8.424 | 8.255 | 8.255 | 8,534,593 | -0.15(-1.84%) |
May 06, 2004 | 8.476 | 8.501 | 8.389 | 8.410 | 12,173,479 | -0.08(-0.93%) |
May 05, 2004 | 8.342 | 8.528 | 8.276 | 8.489 | 20,152,094 | +0.15(+1.76%) |
May 04, 2004 | 8.341 | 8.389 | 8.248 | 8.342 | 13,942,419 | +0.00(+0.01%) |