Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.019 | 7.089 | 6.984 | 7.089 | 11,408,354 | +0.07(+1.00%) |
Aug 30, 2004 | 7.145 | 7.159 | 6.970 | 7.019 | 11,130,119 | -0.13(-1.86%) |
Aug 27, 2004 | 6.928 | 7.208 | 6.921 | 7.152 | 13,892,342 | +0.23(+3.34%) |
Aug 26, 2004 | 7.187 | 7.194 | 6.914 | 6.921 | 23,378,176 | -0.27(-3.70%) |
Aug 25, 2004 | 7.341 | 7.348 | 7.152 | 7.187 | 17,992,348 | -0.15(-2.01%) |
Aug 24, 2004 | 7.474 | 7.635 | 7.327 | 7.334 | 9,093,821 | -0.13(-1.69%) |
Aug 23, 2004 | 7.551 | 7.579 | 7.425 | 7.460 | 7,500,642 | -0.06(-0.75%) |
Aug 20, 2004 | 7.502 | 7.579 | 7.460 | 7.516 | 8,129,634 | +0.01(+0.19%) |
Aug 19, 2004 | 7.460 | 7.502 | 7.327 | 7.502 | 11,251,463 | +0.04(+0.56%) |
Aug 18, 2004 | 7.411 | 7.523 | 7.250 | 7.460 | 16,529,508 | -0.01(-0.09%) |
Aug 17, 2004 | 7.215 | 7.530 | 7.187 | 7.467 | 25,036,166 | +0.39(+5.54%) |
Aug 16, 2004 | 6.767 | 7.201 | 6.767 | 7.075 | 23,701,808 | +0.39(+5.76%) |
Aug 13, 2004 | 6.760 | 6.830 | 6.585 | 6.690 | 34,019,776 | -0.15(-2.25%) |
Aug 12, 2004 | 7.047 | 7.047 | 6.508 | 6.844 | 66,027,808 | -0.62(-8.35%) |
Aug 11, 2004 | 7.530 | 7.565 | 7.271 | 7.467 | 20,480,762 | -0.31(-3.96%) |
Aug 10, 2004 | 7.796 | 7.859 | 7.684 | 7.775 | 13,666,213 | +0.06(+0.82%) |
Aug 09, 2004 | 7.796 | 7.901 | 7.705 | 7.712 | 8,946,209 | -0.08(-0.99%) |
Aug 06, 2004 | 8.126 | 8.168 | 7.705 | 7.789 | 14,418,262 | -0.44(-5.36%) |
Aug 05, 2004 | 8.511 | 8.553 | 8.231 | 8.231 | 6,956,449 | -0.21(-2.49%) |
Aug 04, 2004 | 8.385 | 8.525 | 8.343 | 8.441 | 7,594,720 | -0.04(-0.41%) |
Aug 03, 2004 | 8.707 | 8.749 | 8.476 | 8.476 | 7,127,188 | -0.20(-2.26%) |
Aug 02, 2004 | 8.651 | 8.707 | 8.574 | 8.672 | 6,661,511 | +0.01(+0.16%) |
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%) |