Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.267 | 8.475 | 8.215 | 8.407 | 2,744,284 | +0.15(+1.82%) |
Jul 29, 2004 | 8.184 | 8.288 | 7.904 | 8.257 | 2,335,589 | +0.15(+1.79%) |
Jul 28, 2004 | 7.894 | 8.184 | 7.655 | 8.111 | 3,089,776 | +0.21(+2.69%) |
Jul 27, 2004 | 7.795 | 7.961 | 7.759 | 7.899 | 4,902,599 | +0.06(+0.79%) |
Jul 26, 2004 | 7.904 | 8.065 | 7.587 | 7.836 | 2,181,823 | -0.08(-0.98%) |
Jul 23, 2004 | 8.111 | 8.179 | 7.888 | 7.914 | 1,792,783 | -0.24(-2.99%) |
Jul 22, 2004 | 7.759 | 8.283 | 7.743 | 8.158 | 3,804,654 | +0.26(+3.29%) |
Jul 21, 2004 | 8.449 | 8.449 | 7.816 | 7.899 | 3,041,411 | -0.47(-5.58%) |
Jul 20, 2004 | 8.096 | 8.402 | 8.086 | 8.366 | 2,446,386 | +0.27(+3.33%) |
Jul 19, 2004 | 8.148 | 8.625 | 7.785 | 8.096 | 5,181,999 | -0.12(-1.52%) |
Jul 16, 2004 | 8.625 | 8.719 | 8.111 | 8.220 | 2,548,704 | -0.33(-3.83%) |
Jul 15, 2004 | 8.470 | 8.719 | 8.454 | 8.547 | 3,199,609 | +0.09(+1.12%) |
Jul 14, 2004 | 8.615 | 8.906 | 8.453 | 8.453 | 2,784,363 | -0.21(-2.47%) |
Jul 13, 2004 | 8.781 | 8.807 | 8.630 | 8.667 | 3,334,299 | -0.08(-0.95%) |
Jul 12, 2004 | 8.859 | 8.885 | 8.646 | 8.750 | 5,270,058 | -0.03(-0.30%) |
Jul 09, 2004 | 9.409 | 9.471 | 8.636 | 8.776 | 9,348,139 | -0.54(-5.79%) |
Jul 08, 2004 | 9.824 | 9.938 | 9.279 | 9.316 | 5,497,817 | -0.43(-4.37%) |
Jul 07, 2004 | 9.508 | 9.783 | 9.502 | 9.741 | 3,275,914 | +0.26(+2.79%) |
Jul 06, 2004 | 9.783 | 9.798 | 9.424 | 9.476 | 1,321,272 | -0.30(-3.08%) |
Jul 02, 2004 | 9.700 | 9.824 | 9.575 | 9.777 | 1,132,243 | +0.09(+0.96%) |
Jul 01, 2004 | 9.819 | 10.05 | 9.642 | 9.684 | 2,556,411 | -0.24(-2.46%) |
Jun 30, 2004 | 9.772 | 9.990 | 9.705 | 9.928 | 2,307,842 | +0.12(+1.27%) |
Jun 29, 2004 | 9.637 | 9.866 | 9.637 | 9.803 | 1,232,827 | +0.17(+1.78%) |
Jun 28, 2004 | 9.819 | 9.892 | 9.585 | 9.632 | 2,148,488 | +0.03(+0.32%) |
Jun 25, 2004 | 9.793 | 9.860 | 9.596 | 9.601 | 2,027,286 | -0.19(-1.96%) |
Jun 24, 2004 | 9.642 | 9.990 | 9.559 | 9.793 | 2,960,289 | +0.10(+1.07%) |
Jun 23, 2004 | 9.554 | 9.736 | 9.347 | 9.689 | 2,618,072 | +0.28(+2.92%) |
Jun 22, 2004 | 9.321 | 9.445 | 9.082 | 9.414 | 2,708,829 | +0.07(+0.72%) |
Jun 21, 2004 | 9.326 | 9.523 | 9.310 | 9.347 | 3,921,231 | +0.04(+0.45%) |
Jun 18, 2004 | 9.269 | 9.450 | 9.139 | 9.305 | 6,882,291 | +0.04(+0.39%) |
Jun 17, 2004 | 9.077 | 9.269 | 8.812 | 9.269 | 5,657,942 | +0.23(+2.53%) |
Jun 16, 2004 | 8.480 | 9.108 | 8.480 | 9.040 | 5,651,776 | +0.48(+5.58%) |
Jun 15, 2004 | 8.636 | 8.703 | 8.449 | 8.563 | 4,299,096 | +0.02(+0.18%) |
Jun 14, 2004 | 8.605 | 8.869 | 8.537 | 8.547 | 3,022,527 | -0.16(-1.85%) |
Jun 10, 2004 | 8.942 | 8.973 | 8.615 | 8.708 | 3,692,702 | -0.19(-2.10%) |
Jun 09, 2004 | 9.014 | 9.165 | 8.739 | 8.895 | 5,359,659 | -0.20(-2.22%) |
Jun 08, 2004 | 9.279 | 9.424 | 8.973 | 9.098 | 4,967,728 | -0.37(-3.89%) |
Jun 07, 2004 | 9.866 | 9.923 | 9.284 | 9.466 | 4,964,645 | -0.34(-3.49%) |
Jun 04, 2004 | 9.824 | 9.964 | 9.757 | 9.809 | 1,543,057 | +0.06(+0.64%) |
Jun 03, 2004 | 10.10 | 10.17 | 9.705 | 9.746 | 1,962,928 | -0.38(-3.79%) |
Jun 02, 2004 | 10.28 | 10.36 | 9.964 | 10.13 | 2,173,730 | -0.04(-0.41%) |
Jun 01, 2004 | 10.08 | 10.20 | 10.02 | 10.17 | 2,104,362 | +0.05(+0.46%) |
May 28, 2004 | 10.36 | 10.36 | 10.04 | 10.13 | 3,096,713 | -0.21(-2.01%) |
May 27, 2004 | 9.938 | 10.37 | 9.855 | 10.33 | 6,376,867 | +0.42(+4.24%) |
May 26, 2004 | 9.892 | 10.01 | 9.731 | 9.912 | 4,430,317 | -0.04(-0.37%) |
May 25, 2004 | 9.528 | 10.03 | 9.435 | 9.949 | 5,079,295 | +0.39(+4.13%) |
May 24, 2004 | 9.902 | 9.964 | 9.456 | 9.554 | 3,486,909 | -0.21(-2.13%) |
May 21, 2004 | 9.959 | 10.03 | 9.674 | 9.762 | 3,701,758 | -0.01(-0.05%) |
May 20, 2004 | 9.575 | 10.06 | 9.565 | 9.767 | 5,342,124 | +0.19(+1.95%) |
May 19, 2004 | 10.50 | 10.58 | 9.549 | 9.580 | 10,722,401 | -0.80(-7.70%) |
May 18, 2004 | 10.47 | 10.66 | 10.22 | 10.38 | 6,634,878 | +0.06(+0.55%) |
May 17, 2004 | 10.61 | 10.90 | 10.25 | 10.32 | 11,972,185 | -1.24(-10.69%) |
May 14, 2004 | 11.71 | 12.03 | 11.42 | 11.56 | 2,729,061 | -0.28(-2.32%) |
May 13, 2004 | 11.23 | 12.02 | 11.21 | 11.83 | 4,479,453 | +0.50(+4.44%) |
May 12, 2004 | 11.26 | 11.47 | 10.70 | 11.33 | 6,999,832 | -0.03(-0.23%) |
May 11, 2004 | 11.24 | 11.60 | 11.13 | 11.36 | 2,603,235 | +0.15(+1.34%) |
May 10, 2004 | 11.48 | 11.66 | 11.00 | 11.20 | 4,592,369 | -0.49(-4.21%) |
May 07, 2004 | 11.94 | 12.30 | 11.58 | 11.70 | 3,607,533 | -0.32(-2.64%) |
May 06, 2004 | 12.57 | 12.57 | 11.92 | 12.02 | 5,125,926 | -0.68(-5.35%) |
May 05, 2004 | 12.73 | 13.07 | 12.20 | 12.69 | 6,744,133 | -0.45(-3.43%) |
May 04, 2004 | 13.49 | 13.49 | 12.90 | 13.15 | 3,229,476 | -0.14(-1.05%) |