Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.981 | 9.113 | 8.934 | 9.018 | 4,871,554 | -0.11(-1.22%) |
Jul 29, 2004 | 9.069 | 9.201 | 9.059 | 9.130 | 6,755,253 | +0.13(+1.43%) |
Jul 28, 2004 | 9.022 | 9.069 | 8.805 | 9.001 | 7,850,523 | -0.04(-0.41%) |
Jul 27, 2004 | 8.880 | 9.076 | 8.880 | 9.038 | 9,924,962 | +0.30(+3.48%) |
Jul 26, 2004 | 8.866 | 8.947 | 8.616 | 8.735 | 13,061,498 | -0.26(-2.89%) |
Jul 23, 2004 | 9.106 | 9.248 | 8.873 | 8.995 | 11,946,384 | -0.32(-3.48%) |
Jul 22, 2004 | 9.201 | 9.356 | 9.133 | 9.319 | 13,573,296 | -0.00(-0.04%) |
Jul 21, 2004 | 9.754 | 9.839 | 9.285 | 9.322 | 41,154,676 | +0.32(+3.60%) |
Jul 20, 2004 | 8.924 | 9.146 | 8.887 | 8.998 | 18,235,450 | +0.09(+1.06%) |
Jul 19, 2004 | 9.207 | 9.224 | 8.775 | 8.903 | 13,564,114 | -0.15(-1.60%) |
Jul 16, 2004 | 9.194 | 9.224 | 9.028 | 9.049 | 11,170,098 | +0.19(+2.17%) |
Jul 15, 2004 | 9.194 | 9.298 | 8.799 | 8.856 | 36,915,172 | -0.60(-6.32%) |
Jul 14, 2004 | 9.268 | 9.606 | 9.261 | 9.454 | 18,679,720 | +0.25(+2.75%) |
Jul 13, 2004 | 9.234 | 9.285 | 9.099 | 9.201 | 8,482,866 | +0.00(+0.04%) |
Jul 12, 2004 | 9.319 | 9.349 | 9.069 | 9.197 | 10,978,471 | -0.22(-2.30%) |
Jul 09, 2004 | 9.670 | 9.737 | 9.336 | 9.413 | 17,038,294 | -0.19(-1.93%) |
Jul 08, 2004 | 9.849 | 9.849 | 9.589 | 9.599 | 11,103,162 | -0.30(-3.07%) |
Jul 07, 2004 | 9.764 | 9.920 | 9.761 | 9.903 | 6,879,944 | +0.15(+1.56%) |
Jul 06, 2004 | 9.856 | 9.916 | 9.663 | 9.751 | 6,948,361 | -0.20(-2.04%) |
Jul 02, 2004 | 9.977 | 10.02 | 9.883 | 9.953 | 5,570,536 | +0.04(+0.44%) |
Jul 01, 2004 | 10.15 | 10.19 | 9.856 | 9.910 | 13,936,707 | -0.19(-1.84%) |
Jun 30, 2004 | 10.14 | 10.16 | 9.940 | 10.10 | 9,889,716 | +0.07(+0.74%) |
Jun 29, 2004 | 9.872 | 10.05 | 9.845 | 10.02 | 9,563,919 | +0.08(+0.85%) |
Jun 28, 2004 | 10.03 | 10.08 | 9.923 | 9.937 | 10,432,020 | +0.00(+0.00%) |
Jun 25, 2004 | 9.832 | 9.984 | 9.791 | 9.937 | 5,858,422 | +0.03(+0.27%) |
Jun 24, 2004 | 9.815 | 9.984 | 9.812 | 9.910 | 11,230,519 | +0.07(+0.76%) |
Jun 23, 2004 | 9.410 | 9.943 | 9.386 | 9.835 | 24,357,768 | +0.60(+6.51%) |
Jun 22, 2004 | 9.042 | 9.265 | 9.028 | 9.234 | 5,055,777 | +0.21(+2.32%) |
Jun 21, 2004 | 9.113 | 9.150 | 9.005 | 9.025 | 8,621,774 | -0.09(-0.96%) |
Jun 18, 2004 | 9.275 | 9.302 | 9.059 | 9.113 | 13,101,186 | -0.20(-2.17%) |
Jun 17, 2004 | 9.420 | 9.423 | 9.244 | 9.315 | 6,263,003 | -0.11(-1.22%) |
Jun 16, 2004 | 9.471 | 9.494 | 9.379 | 9.430 | 2,853,981 | -0.04(-0.43%) |
Jun 15, 2004 | 9.403 | 9.488 | 9.366 | 9.471 | 8,071,176 | +0.25(+2.75%) |
Jun 14, 2004 | 9.363 | 9.379 | 9.140 | 9.217 | 8,215,712 | -0.42(-4.31%) |
Jun 10, 2004 | 9.572 | 9.633 | 9.501 | 9.633 | 5,993,776 | +0.02(+0.25%) |
Jun 09, 2004 | 9.883 | 9.913 | 9.589 | 9.609 | 7,970,179 | -0.41(-4.08%) |
Jun 08, 2004 | 9.913 | 10.04 | 9.883 | 10.02 | 6,649,517 | -0.06(-0.60%) |
Jun 07, 2004 | 9.859 | 10.10 | 9.856 | 10.08 | 7,618,911 | +0.54(+5.66%) |
Jun 04, 2004 | 9.491 | 9.683 | 9.454 | 9.538 | 9,708,158 | +0.35(+3.78%) |
Jun 03, 2004 | 9.285 | 9.295 | 9.167 | 9.190 | 2,852,797 | -0.13(-1.38%) |
Jun 02, 2004 | 9.332 | 9.376 | 9.214 | 9.319 | 5,678,049 | +0.00(+0.00%) |
Jun 01, 2004 | 9.322 | 9.369 | 9.170 | 9.319 | 5,801,556 | -0.13(-1.39%) |
May 28, 2004 | 9.437 | 9.488 | 9.427 | 9.450 | 4,280,380 | -0.03(-0.32%) |
May 27, 2004 | 9.393 | 9.484 | 9.339 | 9.481 | 7,369,824 | +0.40(+4.43%) |
May 26, 2004 | 9.140 | 9.197 | 9.022 | 9.079 | 9,149,268 | -0.09(-0.99%) |
May 25, 2004 | 8.866 | 9.197 | 8.789 | 9.170 | 12,726,520 | +0.19(+2.11%) |
May 24, 2004 | 9.207 | 9.336 | 8.876 | 8.981 | 12,276,031 | -0.01(-0.11%) |
May 21, 2004 | 8.961 | 9.052 | 8.887 | 8.991 | 3,571,031 | +0.09(+1.02%) |
May 20, 2004 | 8.957 | 9.038 | 8.870 | 8.900 | 6,871,059 | -0.05(-0.53%) |
May 19, 2004 | 9.025 | 9.133 | 8.917 | 8.947 | 12,398,353 | +0.33(+3.80%) |
May 18, 2004 | 8.546 | 8.650 | 8.525 | 8.620 | 7,135,547 | +0.22(+2.65%) |
May 17, 2004 | 8.505 | 8.549 | 8.346 | 8.397 | 13,202,776 | -0.28(-3.27%) |
May 14, 2004 | 8.826 | 8.870 | 8.674 | 8.681 | 9,498,464 | -0.12(-1.38%) |
May 13, 2004 | 8.654 | 8.947 | 8.654 | 8.802 | 8,093,982 | +0.05(+0.62%) |
May 12, 2004 | 8.836 | 8.836 | 8.363 | 8.748 | 13,482,369 | -0.11(-1.30%) |
May 11, 2004 | 8.792 | 8.876 | 8.697 | 8.863 | 8,570,535 | +0.13(+1.51%) |
May 10, 2004 | 8.920 | 8.957 | 8.630 | 8.731 | 14,678,044 | -0.52(-5.62%) |
May 07, 2004 | 9.288 | 9.471 | 9.207 | 9.251 | 7,160,722 | -0.23(-2.39%) |
May 06, 2004 | 9.511 | 9.585 | 9.366 | 9.477 | 10,009,965 | -0.30(-3.04%) |
May 05, 2004 | 9.724 | 9.842 | 9.626 | 9.774 | 10,487,702 | +0.42(+4.51%) |
May 04, 2004 | 9.433 | 9.471 | 9.238 | 9.352 | 8,823,175 | +0.08(+0.84%) |