Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.651 | 8.714 | 8.588 | 8.658 | 7,872,098 | -0.06(-0.72%) |
Jul 29, 2004 | 8.581 | 8.763 | 8.560 | 8.721 | 10,271,288 | +0.25(+2.89%) |
Jul 28, 2004 | 8.469 | 8.532 | 8.322 | 8.476 | 9,772,920 | +0.01(+0.08%) |
Jul 27, 2004 | 8.350 | 8.504 | 8.238 | 8.469 | 9,805,897 | +0.08(+0.92%) |
Jul 26, 2004 | 8.441 | 8.476 | 8.259 | 8.392 | 8,136,058 | -0.05(-0.58%) |
Jul 23, 2004 | 8.455 | 8.658 | 8.420 | 8.441 | 10,691,139 | -0.13(-1.55%) |
Jul 22, 2004 | 8.511 | 8.644 | 8.427 | 8.574 | 12,636,643 | +0.07(+0.82%) |
Jul 21, 2004 | 8.896 | 8.917 | 8.490 | 8.504 | 17,443,302 | -0.39(-4.33%) |
Jul 20, 2004 | 8.511 | 9.015 | 8.315 | 8.889 | 45,994,308 | +0.99(+12.60%) |
Jul 19, 2004 | 8.161 | 8.196 | 7.740 | 7.894 | 23,458,120 | -0.31(-3.76%) |
Jul 16, 2004 | 8.245 | 8.266 | 8.112 | 8.203 | 9,979,491 | +0.06(+0.77%) |
Jul 15, 2004 | 8.294 | 8.392 | 8.126 | 8.140 | 9,345,360 | -0.15(-1.86%) |
Jul 14, 2004 | 8.336 | 8.448 | 8.245 | 8.294 | 11,054,743 | -0.15(-1.74%) |
Jul 13, 2004 | 8.315 | 8.469 | 8.308 | 8.441 | 10,294,129 | +0.13(+1.60%) |
Jul 12, 2004 | 8.427 | 8.436 | 8.266 | 8.308 | 14,494,780 | -0.16(-1.90%) |
Jul 09, 2004 | 8.581 | 8.595 | 8.420 | 8.469 | 11,192,362 | +0.20(+2.46%) |
Jul 08, 2004 | 8.546 | 8.546 | 8.259 | 8.266 | 14,273,077 | -0.32(-3.67%) |
Jul 07, 2004 | 8.392 | 8.679 | 8.392 | 8.581 | 10,997,354 | +0.18(+2.17%) |
Jul 06, 2004 | 8.763 | 8.770 | 8.280 | 8.399 | 17,399,046 | -0.38(-4.31%) |
Jul 02, 2004 | 8.861 | 8.861 | 8.602 | 8.777 | 7,745,044 | -0.04(-0.40%) |
Jul 01, 2004 | 9.071 | 9.127 | 8.805 | 8.812 | 15,318,636 | -0.34(-3.68%) |
Jun 30, 2004 | 9.064 | 9.239 | 9.057 | 9.148 | 12,212,938 | +0.11(+1.16%) |
Jun 29, 2004 | 8.756 | 9.057 | 8.749 | 9.043 | 10,285,706 | +0.29(+3.36%) |
Jun 28, 2004 | 8.966 | 9.036 | 8.721 | 8.749 | 8,041,695 | -0.15(-1.73%) |
Jun 25, 2004 | 8.784 | 8.994 | 8.770 | 8.903 | 16,800,178 | +0.15(+1.76%) |
Jun 24, 2004 | 8.812 | 8.931 | 8.742 | 8.749 | 10,643,172 | -0.06(-0.64%) |
Jun 23, 2004 | 8.616 | 8.847 | 8.574 | 8.805 | 14,907,779 | +0.22(+2.61%) |
Jun 22, 2004 | 8.469 | 8.700 | 8.462 | 8.581 | 12,419,366 | +0.13(+1.58%) |
Jun 21, 2004 | 8.721 | 8.749 | 8.441 | 8.448 | 8,784,464 | -0.25(-2.82%) |
Jun 18, 2004 | 8.581 | 8.735 | 8.532 | 8.693 | 17,325,098 | +0.26(+3.07%) |
Jun 17, 2004 | 8.518 | 8.602 | 8.413 | 8.434 | 10,760,091 | -0.17(-1.95%) |
Jun 16, 2004 | 8.567 | 8.686 | 8.483 | 8.602 | 12,104,870 | -0.20(-2.23%) |
Jun 15, 2004 | 8.651 | 8.861 | 8.630 | 8.798 | 16,579,473 | +0.39(+4.67%) |
Jun 14, 2004 | 8.791 | 8.903 | 8.378 | 8.406 | 17,490,268 | -0.59(-6.54%) |
Jun 10, 2004 | 8.882 | 8.994 | 8.826 | 8.994 | 7,513,062 | +0.11(+1.26%) |
Jun 09, 2004 | 8.966 | 9.071 | 8.805 | 8.882 | 9,611,746 | -0.23(-2.54%) |
Jun 08, 2004 | 9.015 | 9.113 | 8.896 | 9.113 | 15,751,906 | +0.10(+1.09%) |
Jun 07, 2004 | 8.714 | 9.029 | 8.707 | 9.015 | 22,196,426 | +0.40(+4.63%) |
Jun 04, 2004 | 8.539 | 8.651 | 8.476 | 8.616 | 7,725,914 | +0.22(+2.59%) |
Jun 03, 2004 | 8.665 | 8.672 | 8.392 | 8.399 | 10,405,480 | -0.27(-3.07%) |
Jun 02, 2004 | 8.581 | 8.721 | 8.532 | 8.665 | 8,222,712 | +0.08(+0.98%) |
Jun 01, 2004 | 8.490 | 8.679 | 8.476 | 8.581 | 8,129,348 | -0.10(-1.13%) |
May 28, 2004 | 8.588 | 8.693 | 8.539 | 8.679 | 6,909,767 | +0.14(+1.64%) |
May 27, 2004 | 8.847 | 8.917 | 8.504 | 8.539 | 16,954,784 | -0.31(-3.48%) |
May 26, 2004 | 8.378 | 8.903 | 8.371 | 8.847 | 16,958,638 | +0.18(+2.02%) |
May 25, 2004 | 8.406 | 8.679 | 8.294 | 8.672 | 10,892,856 | +0.19(+2.23%) |
May 24, 2004 | 8.441 | 8.560 | 8.406 | 8.483 | 11,495,722 | +0.15(+1.76%) |
May 21, 2004 | 8.217 | 8.427 | 8.210 | 8.336 | 16,864,990 | +0.18(+2.15%) |
May 20, 2004 | 8.063 | 8.168 | 7.951 | 8.161 | 15,088,225 | +0.17(+2.10%) |
May 19, 2004 | 7.958 | 8.175 | 7.859 | 7.993 | 17,697,838 | +0.27(+3.54%) |
May 18, 2004 | 7.705 | 7.866 | 7.698 | 7.719 | 14,005,549 | +0.11(+1.38%) |
May 17, 2004 | 7.740 | 7.803 | 7.600 | 7.614 | 11,605,931 | -0.31(-3.89%) |
May 14, 2004 | 8.140 | 8.203 | 7.880 | 7.923 | 10,381,354 | -0.22(-2.75%) |
May 13, 2004 | 7.887 | 8.189 | 7.845 | 8.147 | 10,029,313 | +0.12(+1.48%) |
May 12, 2004 | 8.084 | 8.084 | 7.747 | 8.028 | 10,652,880 | -0.01(-0.17%) |
May 11, 2004 | 7.908 | 8.084 | 7.845 | 8.042 | 10,944,391 | +0.20(+2.50%) |
May 10, 2004 | 7.789 | 7.915 | 7.635 | 7.845 | 12,133,279 | -0.26(-3.20%) |
May 07, 2004 | 7.937 | 8.273 | 7.937 | 8.105 | 12,869,481 | +0.03(+0.35%) |
May 06, 2004 | 8.133 | 8.203 | 7.894 | 8.077 | 8,757,768 | -0.18(-2.12%) |
May 05, 2004 | 8.287 | 8.329 | 8.105 | 8.252 | 11,015,342 | +0.19(+2.35%) |
May 04, 2004 | 8.161 | 8.210 | 7.887 | 8.063 | 12,623,652 | +0.18(+2.31%) |