Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.189 | 7.232 | 7.120 | 7.232 | 20,476,538 | +0.01(+0.17%) |
Jul 29, 2004 | 7.058 | 7.282 | 7.052 | 7.220 | 17,035,986 | +0.10(+1.40%) |
Jul 28, 2004 | 7.176 | 7.189 | 7.008 | 7.120 | 26,407,126 | -0.17(-2.39%) |
Jul 27, 2004 | 7.313 | 7.332 | 7.189 | 7.295 | 19,617,926 | +0.00(+0.00%) |
Jul 26, 2004 | 7.357 | 7.394 | 7.220 | 7.295 | 16,643,954 | +0.02(+0.34%) |
Jul 23, 2004 | 7.338 | 7.363 | 7.263 | 7.270 | 20,867,926 | -0.26(-3.47%) |
Jul 22, 2004 | 7.375 | 7.531 | 7.338 | 7.531 | 19,810,084 | +0.06(+0.75%) |
Jul 21, 2004 | 7.699 | 7.724 | 7.456 | 7.475 | 21,023,934 | -0.17(-2.28%) |
Jul 20, 2004 | 7.519 | 7.743 | 7.475 | 7.649 | 18,606,678 | +0.13(+1.74%) |
Jul 19, 2004 | 7.556 | 7.606 | 7.475 | 7.519 | 20,281,486 | -0.04(-0.49%) |
Jul 16, 2004 | 7.699 | 7.730 | 7.543 | 7.556 | 31,784,054 | -0.19(-2.49%) |
Jul 15, 2004 | 7.531 | 7.929 | 7.475 | 7.749 | 98,165,304 | -1.11(-12.57%) |
Jul 14, 2004 | 8.770 | 8.869 | 8.745 | 8.863 | 22,544,338 | -0.04(-0.49%) |
Jul 13, 2004 | 8.869 | 8.925 | 8.813 | 8.907 | 11,822,458 | -0.08(-0.90%) |
Jul 12, 2004 | 9.006 | 9.037 | 8.888 | 8.987 | 14,874,675 | -0.14(-1.57%) |
Jul 09, 2004 | 8.994 | 9.149 | 8.975 | 9.131 | 19,484,570 | +0.35(+3.97%) |
Jul 08, 2004 | 8.925 | 8.963 | 8.776 | 8.782 | 11,541,610 | -0.09(-0.98%) |
Jul 07, 2004 | 8.757 | 8.963 | 8.714 | 8.869 | 10,101,218 | +0.06(+0.71%) |
Jul 06, 2004 | 8.900 | 8.900 | 8.763 | 8.807 | 12,129,014 | -0.25(-2.75%) |
Jul 02, 2004 | 9.093 | 9.112 | 9.031 | 9.056 | 7,189,747 | -0.06(-0.68%) |
Jul 01, 2004 | 9.205 | 9.243 | 9.019 | 9.118 | 25,260,918 | +0.07(+0.76%) |
Jun 30, 2004 | 9.012 | 9.075 | 8.907 | 9.050 | 23,330,488 | +0.27(+3.05%) |
Jun 29, 2004 | 8.763 | 8.819 | 8.745 | 8.782 | 13,000,639 | -0.02(-0.21%) |
Jun 28, 2004 | 8.913 | 8.944 | 8.782 | 8.801 | 10,607,645 | +0.01(+0.14%) |
Jun 25, 2004 | 8.826 | 8.875 | 8.751 | 8.788 | 16,105,234 | -0.01(-0.07%) |
Jun 24, 2004 | 8.869 | 8.931 | 8.763 | 8.795 | 14,013,653 | -0.07(-0.84%) |
Jun 23, 2004 | 8.801 | 8.900 | 8.720 | 8.869 | 15,340,131 | +0.10(+1.14%) |
Jun 22, 2004 | 8.714 | 8.776 | 8.658 | 8.770 | 22,024,094 | +0.02(+0.21%) |
Jun 21, 2004 | 8.801 | 8.844 | 8.720 | 8.751 | 11,991,642 | -0.02(-0.21%) |
Jun 18, 2004 | 8.676 | 8.826 | 8.664 | 8.770 | 13,445,691 | +0.09(+1.08%) |
Jun 17, 2004 | 8.714 | 8.720 | 8.589 | 8.676 | 16,377,245 | -0.11(-1.27%) |
Jun 16, 2004 | 8.770 | 8.819 | 8.714 | 8.788 | 22,926,730 | -0.15(-1.67%) |
Jun 15, 2004 | 8.770 | 9.012 | 8.770 | 8.938 | 20,241,158 | +0.17(+1.99%) |
Jun 14, 2004 | 8.726 | 8.795 | 8.720 | 8.763 | 12,664,682 | -0.10(-1.12%) |
Jun 10, 2004 | 8.795 | 8.894 | 8.770 | 8.863 | 11,818,763 | +0.12(+1.35%) |
Jun 09, 2004 | 8.882 | 8.900 | 8.732 | 8.745 | 15,552,534 | -0.17(-1.95%) |
Jun 08, 2004 | 8.857 | 8.969 | 8.819 | 8.919 | 19,507,546 | -0.12(-1.31%) |
Jun 07, 2004 | 8.838 | 9.043 | 8.819 | 9.037 | 23,631,260 | +0.34(+3.94%) |
Jun 04, 2004 | 8.645 | 8.782 | 8.595 | 8.695 | 20,540,000 | +0.31(+3.71%) |
Jun 03, 2004 | 8.409 | 8.452 | 8.378 | 8.384 | 13,096,237 | -0.10(-1.17%) |
Jun 02, 2004 | 8.514 | 8.521 | 8.440 | 8.483 | 13,843,505 | -0.06(-0.66%) |
Jun 01, 2004 | 8.465 | 8.546 | 8.402 | 8.539 | 19,660,664 | -0.01(-0.15%) |
May 28, 2004 | 8.465 | 8.583 | 8.415 | 8.552 | 14,142,348 | +0.01(+0.07%) |
May 27, 2004 | 8.496 | 8.589 | 8.446 | 8.546 | 17,762,688 | +0.20(+2.39%) |
May 26, 2004 | 8.297 | 8.365 | 8.216 | 8.346 | 18,836,596 | -0.07(-0.81%) |
May 25, 2004 | 8.116 | 8.465 | 8.060 | 8.415 | 22,721,074 | +0.26(+3.13%) |
May 24, 2004 | 8.141 | 8.191 | 8.122 | 8.160 | 17,155,522 | +0.01(+0.08%) |
May 21, 2004 | 8.135 | 8.172 | 8.004 | 8.153 | 27,225,250 | -0.03(-0.38%) |
May 20, 2004 | 8.346 | 8.365 | 8.166 | 8.185 | 19,796,268 | -0.19(-2.23%) |
May 19, 2004 | 8.546 | 8.546 | 8.346 | 8.371 | 23,548,194 | +0.07(+0.82%) |
May 18, 2004 | 8.272 | 8.315 | 8.228 | 8.303 | 16,416,769 | +0.16(+1.99%) |
May 17, 2004 | 8.104 | 8.234 | 8.079 | 8.141 | 16,982,322 | -0.07(-0.83%) |
May 14, 2004 | 8.197 | 8.272 | 8.122 | 8.209 | 26,222,358 | -0.18(-2.15%) |
May 13, 2004 | 8.222 | 8.409 | 8.172 | 8.390 | 27,687,654 | -0.07(-0.88%) |
May 12, 2004 | 8.465 | 8.483 | 8.284 | 8.465 | 19,994,692 | -0.06(-0.73%) |
May 11, 2004 | 8.483 | 8.552 | 8.402 | 8.527 | 22,553,978 | +0.00(+0.00%) |
May 10, 2004 | 8.583 | 8.589 | 8.371 | 8.527 | 20,568,118 | -0.11(-1.30%) |
May 07, 2004 | 8.751 | 8.844 | 8.639 | 8.639 | 16,187,656 | -0.17(-1.91%) |
May 06, 2004 | 8.826 | 8.888 | 8.745 | 8.807 | 13,444,245 | -0.15(-1.67%) |
May 05, 2004 | 9.006 | 9.056 | 8.844 | 8.956 | 26,668,856 | +0.15(+1.70%) |
May 04, 2004 | 8.745 | 8.888 | 8.670 | 8.807 | 18,256,744 | +0.12(+1.36%) |