Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.913 | 8.978 | 8.899 | 8.961 | 8,499,530 | +0.08(+0.86%) |
Jul 29, 2004 | 8.748 | 8.891 | 8.738 | 8.885 | 8,073,191 | +0.16(+1.88%) |
Jul 28, 2004 | 8.728 | 8.761 | 8.653 | 8.721 | 9,331,990 | -0.03(-0.31%) |
Jul 27, 2004 | 8.662 | 8.770 | 8.610 | 8.748 | 11,467,202 | +0.09(+1.01%) |
Jul 26, 2004 | 8.762 | 8.771 | 8.641 | 8.660 | 9,057,287 | -0.12(-1.35%) |
Jul 23, 2004 | 8.845 | 8.866 | 8.758 | 8.779 | 6,886,035 | -0.07(-0.82%) |
Jul 22, 2004 | 8.896 | 8.963 | 8.820 | 8.852 | 12,247,798 | +0.01(+0.17%) |
Jul 21, 2004 | 9.005 | 9.032 | 8.837 | 8.837 | 8,012,537 | -0.18(-2.02%) |
Jul 20, 2004 | 8.993 | 9.043 | 8.945 | 9.019 | 7,966,826 | +0.02(+0.20%) |
Jul 19, 2004 | 9.025 | 9.084 | 8.964 | 9.001 | 6,879,442 | -0.04(-0.48%) |
Jul 16, 2004 | 8.988 | 9.076 | 8.988 | 9.044 | 12,391,962 | +0.07(+0.73%) |
Jul 15, 2004 | 8.924 | 8.994 | 8.896 | 8.978 | 12,427,563 | +0.09(+1.05%) |
Jul 14, 2004 | 8.708 | 8.890 | 8.708 | 8.885 | 8,571,173 | +0.15(+1.72%) |
Jul 13, 2004 | 8.671 | 8.750 | 8.635 | 8.734 | 7,772,996 | -0.01(-0.13%) |
Jul 12, 2004 | 8.800 | 8.810 | 8.725 | 8.746 | 6,231,143 | -0.05(-0.61%) |
Jul 09, 2004 | 8.788 | 8.847 | 8.756 | 8.799 | 7,649,050 | +0.03(+0.38%) |
Jul 08, 2004 | 8.773 | 8.840 | 8.709 | 8.766 | 8,496,454 | -0.04(-0.40%) |
Jul 07, 2004 | 8.674 | 8.802 | 8.648 | 8.802 | 12,981,365 | +0.11(+1.28%) |
Jul 06, 2004 | 8.708 | 8.778 | 8.674 | 8.690 | 12,254,830 | +0.02(+0.26%) |
Jul 02, 2004 | 8.691 | 8.717 | 8.650 | 8.667 | 6,023,687 | -0.02(-0.27%) |
Jul 01, 2004 | 8.708 | 8.724 | 8.622 | 8.691 | 11,294,908 | +0.01(+0.14%) |
Jun 30, 2004 | 8.646 | 8.708 | 8.600 | 8.679 | 12,904,887 | +0.07(+0.85%) |
Jun 29, 2004 | 8.623 | 8.684 | 8.589 | 8.606 | 11,244,802 | -0.05(-0.54%) |
Jun 28, 2004 | 8.780 | 8.823 | 8.623 | 8.653 | 11,417,096 | -0.13(-1.46%) |
Jun 25, 2004 | 8.885 | 8.905 | 8.781 | 8.781 | 8,764,564 | -0.10(-1.17%) |
Jun 24, 2004 | 8.930 | 8.960 | 8.877 | 8.885 | 9,166,289 | -0.06(-0.67%) |
Jun 23, 2004 | 8.786 | 8.986 | 8.775 | 8.945 | 12,337,021 | +0.16(+1.88%) |
Jun 22, 2004 | 8.703 | 8.784 | 8.665 | 8.780 | 9,206,286 | +0.06(+0.70%) |
Jun 21, 2004 | 8.725 | 8.785 | 8.688 | 8.719 | 8,840,602 | -0.01(-0.07%) |
Jun 18, 2004 | 8.703 | 8.808 | 8.680 | 8.724 | 13,921,508 | +0.03(+0.34%) |
Jun 17, 2004 | 8.721 | 8.752 | 8.637 | 8.695 | 10,454,537 | +0.05(+0.55%) |
Jun 16, 2004 | 8.538 | 8.703 | 8.533 | 8.647 | 10,263,783 | +0.16(+1.89%) |
Jun 15, 2004 | 8.424 | 8.511 | 8.423 | 8.486 | 11,137,119 | +0.09(+1.02%) |
Jun 14, 2004 | 8.538 | 8.538 | 8.380 | 8.401 | 10,774,511 | -0.14(-1.60%) |
Jun 10, 2004 | 8.451 | 8.550 | 8.449 | 8.538 | 7,053,054 | +0.11(+1.28%) |
Jun 09, 2004 | 8.493 | 8.493 | 8.343 | 8.430 | 13,057,842 | -0.08(-0.88%) |
Jun 08, 2004 | 8.623 | 8.663 | 8.447 | 8.505 | 17,719,442 | -0.12(-1.37%) |
Jun 07, 2004 | 8.447 | 8.624 | 8.434 | 8.623 | 11,926,066 | +0.21(+2.52%) |
Jun 04, 2004 | 8.534 | 8.542 | 8.376 | 8.411 | 12,574,804 | -0.11(-1.27%) |
Jun 03, 2004 | 8.510 | 8.584 | 8.480 | 8.519 | 15,412,816 | +0.02(+0.28%) |
Jun 02, 2004 | 8.582 | 8.667 | 8.496 | 8.496 | 11,925,626 | -0.06(-0.70%) |
Jun 01, 2004 | 8.356 | 8.560 | 8.356 | 8.556 | 16,613,158 | +0.21(+2.56%) |
May 28, 2004 | 8.401 | 8.401 | 8.194 | 8.342 | 9,286,280 | +0.10(+1.19%) |
May 27, 2004 | 8.349 | 8.366 | 8.240 | 8.244 | 13,188,820 | -0.10(-1.24%) |
May 26, 2004 | 8.405 | 8.418 | 8.315 | 8.348 | 10,555,627 | -0.04(-0.52%) |
May 25, 2004 | 8.273 | 8.407 | 8.265 | 8.391 | 9,217,274 | +0.14(+1.67%) |
May 24, 2004 | 8.023 | 8.273 | 8.004 | 8.253 | 12,054,846 | +0.24(+2.95%) |
May 21, 2004 | 8.151 | 8.240 | 7.932 | 8.017 | 13,245,519 | -0.02(-0.27%) |
May 20, 2004 | 8.099 | 8.126 | 8.034 | 8.038 | 9,887,989 | -0.07(-0.83%) |
May 19, 2004 | 8.202 | 8.211 | 8.094 | 8.105 | 16,510,309 | -0.11(-1.30%) |
May 18, 2004 | 8.366 | 8.366 | 8.212 | 8.212 | 14,558,819 | -0.15(-1.84%) |
May 17, 2004 | 8.287 | 8.411 | 8.282 | 8.366 | 10,514,751 | +0.02(+0.29%) |
May 14, 2004 | 8.191 | 8.378 | 8.177 | 8.342 | 11,866,290 | +0.16(+1.92%) |
May 13, 2004 | 8.219 | 8.299 | 8.163 | 8.185 | 11,632,023 | -0.13(-1.57%) |
May 12, 2004 | 8.333 | 8.373 | 8.174 | 8.316 | 14,985,158 | -0.01(-0.12%) |
May 11, 2004 | 8.147 | 8.349 | 8.147 | 8.326 | 13,212,115 | +0.16(+1.96%) |
May 10, 2004 | 8.191 | 8.245 | 8.015 | 8.166 | 15,701,583 | -0.15(-1.86%) |
May 07, 2004 | 8.477 | 8.491 | 8.320 | 8.320 | 8,467,445 | -0.16(-1.84%) |
May 06, 2004 | 8.543 | 8.568 | 8.456 | 8.476 | 12,077,702 | -0.08(-0.93%) |
May 05, 2004 | 8.408 | 8.596 | 8.342 | 8.556 | 19,993,544 | +0.15(+1.76%) |
May 04, 2004 | 8.407 | 8.456 | 8.314 | 8.408 | 13,832,724 | +0.00(+0.01%) |