Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.914 | 8.979 | 8.900 | 8.961 | 8,498,892 | +0.08(+0.86%) |
Jul 29, 2004 | 8.749 | 8.892 | 8.739 | 8.885 | 8,072,585 | +0.16(+1.88%) |
Jul 28, 2004 | 8.728 | 8.761 | 8.653 | 8.721 | 9,331,289 | -0.03(-0.31%) |
Jul 27, 2004 | 8.662 | 8.770 | 8.610 | 8.749 | 11,466,340 | +0.09(+1.01%) |
Jul 26, 2004 | 8.762 | 8.771 | 8.642 | 8.661 | 9,056,607 | -0.12(-1.35%) |
Jul 23, 2004 | 8.845 | 8.867 | 8.759 | 8.779 | 6,885,517 | -0.07(-0.82%) |
Jul 22, 2004 | 8.897 | 8.964 | 8.820 | 8.852 | 12,246,878 | +0.01(+0.17%) |
Jul 21, 2004 | 9.006 | 9.033 | 8.837 | 8.837 | 8,011,935 | -0.18(-2.02%) |
Jul 20, 2004 | 8.993 | 9.043 | 8.946 | 9.020 | 7,966,228 | +0.02(+0.20%) |
Jul 19, 2004 | 9.025 | 9.084 | 8.965 | 9.001 | 6,878,925 | -0.04(-0.48%) |
Jul 16, 2004 | 8.989 | 9.076 | 8.989 | 9.045 | 12,391,031 | +0.07(+0.73%) |
Jul 15, 2004 | 8.925 | 8.994 | 8.897 | 8.979 | 12,426,630 | +0.09(+1.05%) |
Jul 14, 2004 | 8.709 | 8.891 | 8.709 | 8.885 | 8,570,529 | +0.15(+1.72%) |
Jul 13, 2004 | 8.671 | 8.751 | 8.636 | 8.735 | 7,772,412 | -0.01(-0.13%) |
Jul 12, 2004 | 8.801 | 8.810 | 8.726 | 8.746 | 6,230,675 | -0.05(-0.61%) |
Jul 09, 2004 | 8.789 | 8.848 | 8.757 | 8.800 | 7,648,475 | +0.03(+0.38%) |
Jul 08, 2004 | 8.774 | 8.841 | 8.710 | 8.767 | 8,495,815 | -0.04(-0.40%) |
Jul 07, 2004 | 8.675 | 8.802 | 8.649 | 8.802 | 12,980,389 | +0.11(+1.28%) |
Jul 06, 2004 | 8.709 | 8.778 | 8.675 | 8.691 | 12,253,910 | +0.02(+0.26%) |
Jul 02, 2004 | 8.692 | 8.718 | 8.651 | 8.668 | 6,023,234 | -0.02(-0.27%) |
Jul 01, 2004 | 8.709 | 8.725 | 8.622 | 8.692 | 11,294,060 | +0.01(+0.14%) |
Jun 30, 2004 | 8.646 | 8.709 | 8.601 | 8.679 | 12,903,918 | +0.07(+0.85%) |
Jun 29, 2004 | 8.624 | 8.685 | 8.589 | 8.607 | 11,243,957 | -0.05(-0.54%) |
Jun 28, 2004 | 8.781 | 8.824 | 8.624 | 8.653 | 11,416,238 | -0.13(-1.46%) |
Jun 25, 2004 | 8.885 | 8.906 | 8.782 | 8.782 | 8,763,905 | -0.10(-1.17%) |
Jun 24, 2004 | 8.931 | 8.960 | 8.877 | 8.885 | 9,165,601 | -0.06(-0.67%) |
Jun 23, 2004 | 8.786 | 8.987 | 8.776 | 8.946 | 12,336,095 | +0.16(+1.88%) |
Jun 22, 2004 | 8.703 | 8.785 | 8.666 | 8.781 | 9,205,595 | +0.06(+0.70%) |
Jun 21, 2004 | 8.726 | 8.786 | 8.688 | 8.719 | 8,839,937 | -0.01(-0.07%) |
Jun 18, 2004 | 8.703 | 8.809 | 8.680 | 8.725 | 13,920,462 | +0.03(+0.34%) |
Jun 17, 2004 | 8.721 | 8.752 | 8.637 | 8.695 | 10,453,751 | +0.05(+0.55%) |
Jun 16, 2004 | 8.538 | 8.703 | 8.534 | 8.647 | 10,263,012 | +0.16(+1.89%) |
Jun 15, 2004 | 8.425 | 8.512 | 8.423 | 8.487 | 11,136,282 | +0.09(+1.02%) |
Jun 14, 2004 | 8.538 | 8.538 | 8.380 | 8.402 | 10,773,701 | -0.14(-1.60%) |
Jun 10, 2004 | 8.452 | 8.551 | 8.450 | 8.538 | 7,052,524 | +0.11(+1.28%) |
Jun 09, 2004 | 8.494 | 8.494 | 8.344 | 8.430 | 13,056,861 | -0.08(-0.88%) |
Jun 08, 2004 | 8.624 | 8.663 | 8.447 | 8.505 | 17,718,110 | -0.12(-1.37%) |
Jun 07, 2004 | 8.447 | 8.625 | 8.435 | 8.624 | 11,925,170 | +0.21(+2.52%) |
Jun 04, 2004 | 8.535 | 8.543 | 8.377 | 8.412 | 12,573,860 | -0.11(-1.27%) |
Jun 03, 2004 | 8.511 | 8.585 | 8.480 | 8.520 | 15,411,658 | +0.02(+0.28%) |
Jun 02, 2004 | 8.583 | 8.668 | 8.496 | 8.496 | 11,924,730 | -0.06(-0.70%) |
Jun 01, 2004 | 8.356 | 8.561 | 8.356 | 8.556 | 16,611,910 | +0.21(+2.56%) |
May 28, 2004 | 8.402 | 8.402 | 8.195 | 8.343 | 9,285,582 | +0.10(+1.19%) |
May 27, 2004 | 8.349 | 8.366 | 8.240 | 8.245 | 13,187,830 | -0.10(-1.24%) |
May 26, 2004 | 8.405 | 8.419 | 8.315 | 8.348 | 10,554,834 | -0.04(-0.52%) |
May 25, 2004 | 8.273 | 8.407 | 8.265 | 8.392 | 9,216,582 | +0.14(+1.67%) |
May 24, 2004 | 8.024 | 8.273 | 8.005 | 8.254 | 12,053,941 | +0.24(+2.95%) |
May 21, 2004 | 8.151 | 8.240 | 7.933 | 8.017 | 13,244,524 | -0.02(-0.27%) |
May 20, 2004 | 8.099 | 8.126 | 8.034 | 8.039 | 9,887,246 | -0.07(-0.83%) |
May 19, 2004 | 8.203 | 8.212 | 8.095 | 8.106 | 16,509,069 | -0.11(-1.30%) |
May 18, 2004 | 8.366 | 8.366 | 8.213 | 8.213 | 14,557,725 | -0.15(-1.84%) |
May 17, 2004 | 8.288 | 8.412 | 8.282 | 8.366 | 10,513,962 | +0.02(+0.29%) |
May 14, 2004 | 8.191 | 8.379 | 8.178 | 8.343 | 11,865,399 | +0.16(+1.92%) |
May 13, 2004 | 8.220 | 8.299 | 8.164 | 8.186 | 11,631,150 | -0.13(-1.57%) |
May 12, 2004 | 8.333 | 8.373 | 8.174 | 8.316 | 14,984,032 | -0.01(-0.12%) |
May 11, 2004 | 8.148 | 8.349 | 8.148 | 8.327 | 13,211,123 | +0.16(+1.96%) |
May 10, 2004 | 8.191 | 8.246 | 8.016 | 8.166 | 15,700,404 | -0.15(-1.86%) |
May 07, 2004 | 8.478 | 8.492 | 8.321 | 8.321 | 8,466,809 | -0.16(-1.84%) |
May 06, 2004 | 8.544 | 8.569 | 8.456 | 8.477 | 12,076,794 | -0.08(-0.93%) |
May 05, 2004 | 8.409 | 8.596 | 8.343 | 8.556 | 19,992,042 | +0.15(+1.76%) |
May 04, 2004 | 8.407 | 8.456 | 8.314 | 8.409 | 13,831,685 | +0.00(+0.01%) |