Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.717 | 8.781 | 8.654 | 8.724 | 7,812,328 | -0.06(-0.72%) |
Jul 29, 2004 | 8.647 | 8.830 | 8.625 | 8.788 | 10,193,302 | +0.25(+2.89%) |
Jul 28, 2004 | 8.534 | 8.597 | 8.385 | 8.541 | 9,698,718 | +0.01(+0.08%) |
Jul 27, 2004 | 8.414 | 8.569 | 8.301 | 8.534 | 9,731,444 | +0.08(+0.92%) |
Jul 26, 2004 | 8.505 | 8.541 | 8.322 | 8.456 | 8,074,283 | -0.05(-0.58%) |
Jul 23, 2004 | 8.520 | 8.724 | 8.484 | 8.505 | 10,609,965 | -0.13(-1.55%) |
Jul 22, 2004 | 8.576 | 8.710 | 8.491 | 8.640 | 12,540,698 | +0.07(+0.82%) |
Jul 21, 2004 | 8.964 | 8.985 | 8.555 | 8.569 | 17,310,860 | -0.39(-4.33%) |
Jul 20, 2004 | 8.576 | 9.084 | 8.378 | 8.957 | 45,645,092 | +1.00(+12.60%) |
Jul 19, 2004 | 8.223 | 8.258 | 7.800 | 7.955 | 23,280,010 | -0.31(-3.76%) |
Jul 16, 2004 | 8.308 | 8.329 | 8.174 | 8.265 | 9,903,720 | +0.06(+0.77%) |
Jul 15, 2004 | 8.357 | 8.456 | 8.188 | 8.202 | 9,274,404 | -0.16(-1.86%) |
Jul 14, 2004 | 8.400 | 8.512 | 8.308 | 8.357 | 10,970,808 | -0.15(-1.74%) |
Jul 13, 2004 | 8.378 | 8.534 | 8.371 | 8.505 | 10,215,969 | +0.13(+1.60%) |
Jul 12, 2004 | 8.491 | 8.500 | 8.329 | 8.371 | 14,384,726 | -0.16(-1.90%) |
Jul 09, 2004 | 8.647 | 8.661 | 8.484 | 8.534 | 11,107,382 | +0.20(+2.46%) |
Jul 08, 2004 | 8.611 | 8.611 | 8.322 | 8.329 | 14,164,707 | -0.32(-3.67%) |
Jul 07, 2004 | 8.456 | 8.745 | 8.456 | 8.647 | 10,913,855 | +0.18(+2.17%) |
Jul 06, 2004 | 8.830 | 8.837 | 8.343 | 8.463 | 17,266,942 | -0.38(-4.31%) |
Jul 02, 2004 | 8.929 | 8.929 | 8.668 | 8.844 | 7,686,238 | -0.04(-0.40%) |
Jul 01, 2004 | 9.141 | 9.197 | 8.872 | 8.880 | 15,202,327 | -0.34(-3.68%) |
Jun 30, 2004 | 9.134 | 9.310 | 9.127 | 9.218 | 12,120,209 | +0.11(+1.16%) |
Jun 29, 2004 | 8.823 | 9.127 | 8.816 | 9.112 | 10,207,611 | +0.30(+3.36%) |
Jun 28, 2004 | 9.035 | 9.105 | 8.788 | 8.816 | 7,980,637 | -0.16(-1.73%) |
Jun 25, 2004 | 8.851 | 9.063 | 8.837 | 8.971 | 16,672,620 | +0.16(+1.76%) |
Jun 24, 2004 | 8.880 | 9.000 | 8.809 | 8.816 | 10,562,362 | -0.06(-0.64%) |
Jun 23, 2004 | 8.682 | 8.915 | 8.640 | 8.872 | 14,794,589 | +0.23(+2.61%) |
Jun 22, 2004 | 8.534 | 8.767 | 8.527 | 8.647 | 12,325,070 | +0.13(+1.58%) |
Jun 21, 2004 | 8.788 | 8.816 | 8.505 | 8.512 | 8,717,767 | -0.25(-2.82%) |
Jun 18, 2004 | 8.647 | 8.802 | 8.597 | 8.760 | 17,193,554 | +0.26(+3.07%) |
Jun 17, 2004 | 8.583 | 8.668 | 8.477 | 8.498 | 10,678,393 | -0.17(-1.95%) |
Jun 16, 2004 | 8.632 | 8.752 | 8.548 | 8.668 | 12,012,962 | -0.20(-2.23%) |
Jun 15, 2004 | 8.717 | 8.929 | 8.696 | 8.865 | 16,453,592 | +0.40(+4.67%) |
Jun 14, 2004 | 8.858 | 8.971 | 8.442 | 8.470 | 17,357,472 | -0.59(-6.54%) |
Jun 10, 2004 | 8.950 | 9.063 | 8.894 | 9.063 | 7,456,018 | +0.11(+1.26%) |
Jun 09, 2004 | 9.035 | 9.141 | 8.872 | 8.950 | 9,538,768 | -0.23(-2.54%) |
Jun 08, 2004 | 9.084 | 9.183 | 8.964 | 9.183 | 15,632,307 | +0.10(+1.09%) |
Jun 07, 2004 | 8.781 | 9.098 | 8.774 | 9.084 | 22,027,896 | +0.40(+4.63%) |
Jun 04, 2004 | 8.604 | 8.717 | 8.541 | 8.682 | 7,667,254 | +0.22(+2.59%) |
Jun 03, 2004 | 8.731 | 8.738 | 8.456 | 8.463 | 10,326,475 | -0.27(-3.07%) |
Jun 02, 2004 | 8.647 | 8.788 | 8.597 | 8.731 | 8,160,280 | +0.08(+0.98%) |
Jun 01, 2004 | 8.555 | 8.745 | 8.541 | 8.647 | 8,067,625 | -0.10(-1.13%) |
May 28, 2004 | 8.654 | 8.760 | 8.604 | 8.745 | 6,857,304 | +0.14(+1.64%) |
May 27, 2004 | 8.915 | 8.985 | 8.569 | 8.604 | 16,826,052 | -0.31(-3.48%) |
May 26, 2004 | 8.442 | 8.971 | 8.435 | 8.915 | 16,829,878 | +0.18(+2.02%) |
May 25, 2004 | 8.470 | 8.745 | 8.357 | 8.738 | 10,810,150 | +0.19(+2.23%) |
May 24, 2004 | 8.505 | 8.625 | 8.470 | 8.548 | 11,408,439 | +0.15(+1.76%) |
May 21, 2004 | 8.280 | 8.491 | 8.273 | 8.400 | 16,736,940 | +0.18(+2.15%) |
May 20, 2004 | 8.124 | 8.230 | 8.011 | 8.223 | 14,973,665 | +0.17(+2.10%) |
May 19, 2004 | 8.018 | 8.237 | 7.920 | 8.054 | 17,563,466 | +0.28(+3.54%) |
May 18, 2004 | 7.764 | 7.927 | 7.757 | 7.778 | 13,899,210 | +0.11(+1.38%) |
May 17, 2004 | 7.800 | 7.863 | 7.658 | 7.673 | 11,517,812 | -0.31(-3.89%) |
May 14, 2004 | 8.202 | 8.265 | 7.941 | 7.983 | 10,302,532 | -0.23(-2.75%) |
May 13, 2004 | 7.948 | 8.251 | 7.905 | 8.209 | 9,953,164 | +0.12(+1.48%) |
May 12, 2004 | 8.145 | 8.145 | 7.807 | 8.089 | 10,571,996 | -0.01(-0.17%) |
May 11, 2004 | 7.969 | 8.145 | 7.905 | 8.103 | 10,861,294 | +0.20(+2.50%) |
May 10, 2004 | 7.849 | 7.976 | 7.694 | 7.905 | 12,041,155 | -0.26(-3.20%) |
May 07, 2004 | 7.997 | 8.336 | 7.997 | 8.167 | 12,771,768 | +0.03(+0.35%) |
May 06, 2004 | 8.195 | 8.265 | 7.955 | 8.138 | 8,691,274 | -0.18(-2.12%) |
May 05, 2004 | 8.350 | 8.393 | 8.167 | 8.315 | 10,931,706 | +0.19(+2.35%) |
May 04, 2004 | 8.223 | 8.273 | 7.948 | 8.124 | 12,527,805 | +0.18(+2.31%) |