Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.222 | 8.348 | 8.216 | 8.345 | 37,239,932 | +0.10(+1.20%) |
Aug 30, 2004 | 8.234 | 8.327 | 8.202 | 8.246 | 29,935,464 | -0.04(-0.47%) |
Aug 27, 2004 | 8.332 | 8.377 | 8.251 | 8.285 | 33,113,800 | -0.05(-0.58%) |
Aug 26, 2004 | 8.239 | 8.340 | 8.210 | 8.333 | 48,687,128 | +0.07(+0.88%) |
Aug 25, 2004 | 8.080 | 8.293 | 7.997 | 8.261 | 52,348,176 | +0.17(+2.13%) |
Aug 24, 2004 | 7.990 | 8.089 | 7.957 | 8.088 | 51,721,324 | +0.15(+1.85%) |
Aug 23, 2004 | 7.888 | 8.005 | 7.871 | 7.941 | 42,695,988 | +0.09(+1.20%) |
Aug 20, 2004 | 7.656 | 7.900 | 7.633 | 7.847 | 48,402,476 | +0.16(+2.12%) |
Aug 19, 2004 | 7.689 | 7.786 | 7.591 | 7.684 | 47,617,484 | -0.02(-0.29%) |
Aug 18, 2004 | 7.588 | 7.715 | 7.553 | 7.706 | 49,287,536 | +0.03(+0.43%) |
Aug 17, 2004 | 7.614 | 7.709 | 7.593 | 7.673 | 45,224,660 | +0.08(+1.08%) |
Aug 16, 2004 | 7.484 | 7.646 | 7.479 | 7.591 | 37,520,436 | +0.13(+1.76%) |
Aug 13, 2004 | 7.509 | 7.513 | 7.345 | 7.460 | 43,394,912 | -0.01(-0.19%) |
Aug 12, 2004 | 7.315 | 7.539 | 7.308 | 7.475 | 64,898,712 | +0.11(+1.48%) |
Aug 11, 2004 | 7.205 | 7.403 | 7.160 | 7.366 | 56,056,408 | +0.06(+0.85%) |
Aug 10, 2004 | 7.076 | 7.311 | 7.075 | 7.304 | 52,954,808 | +0.27(+3.80%) |
Aug 09, 2004 | 7.138 | 7.194 | 7.022 | 7.037 | 37,514,212 | -0.08(-1.07%) |
Aug 06, 2004 | 7.038 | 7.290 | 6.998 | 7.113 | 73,020,320 | -0.00(-0.04%) |
Aug 05, 2004 | 7.360 | 7.366 | 7.107 | 7.116 | 54,308,580 | -0.19(-2.65%) |
Aug 04, 2004 | 7.372 | 7.505 | 7.269 | 7.310 | 58,911,724 | -0.12(-1.66%) |
Aug 03, 2004 | 7.589 | 7.677 | 7.391 | 7.433 | 35,640,396 | -0.20(-2.62%) |
Aug 02, 2004 | 7.472 | 7.639 | 7.468 | 7.633 | 30,154,266 | +0.08(+1.05%) |
Jul 30, 2004 | 7.646 | 7.654 | 7.514 | 7.554 | 33,238,756 | -0.11(-1.43%) |
Jul 29, 2004 | 7.703 | 7.748 | 7.566 | 7.664 | 44,617,508 | +0.07(+0.86%) |
Jul 28, 2004 | 7.547 | 7.654 | 7.426 | 7.598 | 60,763,764 | +0.03(+0.42%) |
Jul 27, 2004 | 7.221 | 7.606 | 7.200 | 7.566 | 78,152,320 | +0.40(+5.64%) |
Jul 26, 2004 | 7.207 | 7.256 | 7.067 | 7.162 | 54,580,268 | -0.07(-0.99%) |
Jul 23, 2004 | 7.439 | 7.443 | 7.184 | 7.234 | 55,258,452 | -0.23(-3.08%) |
Jul 22, 2004 | 6.937 | 7.465 | 6.890 | 7.463 | 164,092,336 | +0.08(+1.03%) |
Jul 21, 2004 | 7.758 | 7.762 | 7.387 | 7.387 | 81,537,016 | -0.32(-4.19%) |
Jul 20, 2004 | 7.584 | 7.761 | 7.569 | 7.710 | 53,623,140 | +0.14(+1.85%) |
Jul 19, 2004 | 7.744 | 7.749 | 7.447 | 7.570 | 77,389,104 | -0.18(-2.31%) |
Jul 16, 2004 | 8.109 | 8.128 | 7.719 | 7.749 | 69,105,208 | -0.30(-3.71%) |
Jul 15, 2004 | 8.104 | 8.133 | 7.987 | 8.048 | 27,414,572 | -0.03(-0.37%) |
Jul 14, 2004 | 7.995 | 8.223 | 7.987 | 8.078 | 39,017,832 | +0.04(+0.47%) |
Jul 13, 2004 | 8.136 | 8.168 | 8.023 | 8.041 | 25,330,248 | -0.07(-0.91%) |
Jul 12, 2004 | 8.046 | 8.141 | 7.948 | 8.115 | 37,669,760 | +0.04(+0.44%) |
Jul 09, 2004 | 8.170 | 8.193 | 7.967 | 8.079 | 46,220,156 | +0.01(+0.16%) |
Jul 08, 2004 | 8.005 | 8.191 | 7.918 | 8.067 | 78,876,648 | -0.31(-3.71%) |
Jul 07, 2004 | 8.467 | 8.521 | 8.317 | 8.377 | 54,027,040 | -0.29(-3.31%) |
Jul 06, 2004 | 8.786 | 8.792 | 8.603 | 8.664 | 29,889,318 | -0.14(-1.57%) |
Jul 02, 2004 | 8.705 | 8.810 | 8.624 | 8.802 | 27,474,716 | +0.07(+0.75%) |
Jul 01, 2004 | 8.867 | 8.889 | 8.689 | 8.736 | 34,231,660 | -0.13(-1.48%) |
Jun 30, 2004 | 8.897 | 8.958 | 8.779 | 8.867 | 44,082,428 | +0.01(+0.14%) |
Jun 29, 2004 | 8.907 | 8.948 | 8.800 | 8.855 | 43,324,916 | -0.10(-1.07%) |
Jun 28, 2004 | 8.818 | 9.077 | 8.777 | 8.950 | 68,556,128 | +0.20(+2.30%) |
Jun 25, 2004 | 8.566 | 8.825 | 8.558 | 8.748 | 73,828,128 | +0.19(+2.23%) |
Jun 24, 2004 | 8.536 | 8.611 | 8.510 | 8.558 | 33,660,804 | +0.04(+0.44%) |
Jun 23, 2004 | 8.404 | 8.521 | 8.370 | 8.520 | 42,985,304 | +0.11(+1.31%) |
Jun 22, 2004 | 8.211 | 8.410 | 8.125 | 8.410 | 55,206,084 | +0.14(+1.63%) |
Jun 21, 2004 | 8.358 | 8.413 | 8.259 | 8.275 | 32,956,698 | -0.07(-0.80%) |
Jun 18, 2004 | 8.366 | 8.436 | 8.328 | 8.342 | 36,635,892 | -0.03(-0.40%) |
Jun 17, 2004 | 8.485 | 8.496 | 8.324 | 8.375 | 30,335,738 | -0.10(-1.16%) |
Jun 16, 2004 | 8.431 | 8.492 | 8.396 | 8.474 | 20,642,072 | +0.04(+0.49%) |
Jun 15, 2004 | 8.335 | 8.474 | 8.328 | 8.433 | 37,702,944 | +0.18(+2.14%) |
Jun 14, 2004 | 8.362 | 8.382 | 8.199 | 8.256 | 37,542,212 | -0.17(-2.04%) |
Jun 10, 2004 | 8.357 | 8.441 | 8.288 | 8.428 | 34,221,292 | +0.11(+1.26%) |
Jun 09, 2004 | 8.512 | 8.574 | 8.304 | 8.323 | 44,338,560 | -0.26(-3.02%) |
Jun 08, 2004 | 8.487 | 8.586 | 8.475 | 8.583 | 30,594,462 | +0.05(+0.61%) |
Jun 07, 2004 | 8.559 | 8.581 | 8.467 | 8.531 | 40,516,780 | +0.04(+0.43%) |
Jun 04, 2004 | 8.530 | 8.591 | 8.418 | 8.494 | 44,583,808 | +0.05(+0.55%) |
Jun 03, 2004 | 8.519 | 8.573 | 8.436 | 8.448 | 42,012,620 | -0.13(-1.46%) |
Jun 02, 2004 | 8.669 | 8.698 | 8.557 | 8.573 | 42,737,468 | -0.08(-0.92%) |