Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.143 | 8.268 | 8.137 | 8.265 | 37,602,612 | +0.10(+1.20%) |
Aug 30, 2004 | 8.154 | 8.247 | 8.123 | 8.167 | 30,227,006 | -0.04(-0.47%) |
Aug 27, 2004 | 8.252 | 8.296 | 8.171 | 8.205 | 33,436,296 | -0.05(-0.58%) |
Aug 26, 2004 | 8.160 | 8.259 | 8.131 | 8.252 | 49,161,292 | +0.07(+0.88%) |
Aug 25, 2004 | 8.002 | 8.213 | 7.920 | 8.181 | 52,857,996 | +0.17(+2.13%) |
Aug 24, 2004 | 7.913 | 8.011 | 7.880 | 8.010 | 52,225,036 | +0.15(+1.85%) |
Aug 23, 2004 | 7.812 | 7.928 | 7.795 | 7.865 | 43,111,808 | +0.09(+1.20%) |
Aug 20, 2004 | 7.582 | 7.824 | 7.559 | 7.771 | 48,873,868 | +0.16(+2.12%) |
Aug 19, 2004 | 7.615 | 7.711 | 7.518 | 7.610 | 48,081,232 | -0.02(-0.29%) |
Aug 18, 2004 | 7.515 | 7.640 | 7.480 | 7.632 | 49,767,548 | +0.03(+0.43%) |
Aug 17, 2004 | 7.541 | 7.635 | 7.520 | 7.599 | 45,665,104 | +0.08(+1.08%) |
Aug 16, 2004 | 7.412 | 7.573 | 7.407 | 7.518 | 37,885,848 | +0.13(+1.76%) |
Aug 13, 2004 | 7.437 | 7.441 | 7.275 | 7.388 | 43,817,536 | -0.01(-0.19%) |
Aug 12, 2004 | 7.245 | 7.466 | 7.237 | 7.403 | 65,530,764 | +0.11(+1.48%) |
Aug 11, 2004 | 7.135 | 7.332 | 7.091 | 7.295 | 56,602,340 | +0.06(+0.85%) |
Aug 10, 2004 | 7.008 | 7.240 | 7.007 | 7.233 | 53,470,536 | +0.26(+3.80%) |
Aug 09, 2004 | 7.069 | 7.125 | 6.955 | 6.969 | 37,879,564 | -0.08(-1.07%) |
Aug 06, 2004 | 6.970 | 7.220 | 6.931 | 7.044 | 73,731,464 | -0.00(-0.04%) |
Aug 05, 2004 | 7.289 | 7.295 | 7.039 | 7.047 | 54,837,492 | -0.19(-2.65%) |
Aug 04, 2004 | 7.301 | 7.433 | 7.199 | 7.239 | 59,485,468 | -0.12(-1.66%) |
Aug 03, 2004 | 7.516 | 7.603 | 7.319 | 7.361 | 35,987,496 | -0.20(-2.62%) |
Aug 02, 2004 | 7.400 | 7.565 | 7.396 | 7.559 | 30,447,940 | +0.08(+1.05%) |
Jul 30, 2004 | 7.573 | 7.580 | 7.442 | 7.481 | 33,562,468 | -0.11(-1.43%) |
Jul 29, 2004 | 7.629 | 7.673 | 7.493 | 7.590 | 45,052,040 | +0.06(+0.86%) |
Jul 28, 2004 | 7.474 | 7.580 | 7.355 | 7.525 | 61,355,544 | +0.03(+0.42%) |
Jul 27, 2004 | 7.151 | 7.532 | 7.130 | 7.493 | 78,913,448 | +0.40(+5.64%) |
Jul 26, 2004 | 7.137 | 7.186 | 6.999 | 7.093 | 55,111,828 | -0.07(-0.99%) |
Jul 23, 2004 | 7.367 | 7.371 | 7.115 | 7.164 | 55,796,616 | -0.23(-3.08%) |
Jul 22, 2004 | 6.871 | 7.393 | 6.824 | 7.391 | 165,690,448 | +0.08(+1.03%) |
Jul 21, 2004 | 7.683 | 7.687 | 7.316 | 7.316 | 82,331,104 | -0.32(-4.19%) |
Jul 20, 2004 | 7.510 | 7.686 | 7.496 | 7.636 | 54,145,376 | +0.14(+1.85%) |
Jul 19, 2004 | 7.669 | 7.675 | 7.375 | 7.497 | 78,142,800 | -0.18(-2.31%) |
Jul 16, 2004 | 8.031 | 8.050 | 7.644 | 7.675 | 69,778,232 | -0.30(-3.71%) |
Jul 15, 2004 | 8.026 | 8.055 | 7.910 | 7.971 | 27,681,562 | -0.03(-0.37%) |
Jul 14, 2004 | 7.918 | 8.144 | 7.910 | 8.000 | 39,397,824 | +0.04(+0.47%) |
Jul 13, 2004 | 8.058 | 8.089 | 7.946 | 7.963 | 25,576,938 | -0.07(-0.92%) |
Jul 12, 2004 | 7.969 | 8.062 | 7.871 | 8.037 | 38,036,628 | +0.04(+0.44%) |
Jul 09, 2004 | 8.091 | 8.114 | 7.891 | 8.001 | 46,670,296 | +0.01(+0.16%) |
Jul 08, 2004 | 7.928 | 8.112 | 7.842 | 7.989 | 79,644,832 | -0.31(-3.71%) |
Jul 07, 2004 | 8.385 | 8.439 | 8.237 | 8.296 | 54,553,212 | -0.28(-3.31%) |
Jul 06, 2004 | 8.701 | 8.707 | 8.520 | 8.580 | 30,180,412 | -0.14(-1.57%) |
Jul 02, 2004 | 8.621 | 8.725 | 8.541 | 8.717 | 27,742,294 | +0.06(+0.75%) |
Jul 01, 2004 | 8.782 | 8.804 | 8.605 | 8.652 | 34,565,044 | -0.13(-1.48%) |
Jun 30, 2004 | 8.811 | 8.871 | 8.695 | 8.782 | 44,511,748 | +0.01(+0.14%) |
Jun 29, 2004 | 8.821 | 8.862 | 8.715 | 8.769 | 43,746,860 | -0.09(-1.07%) |
Jun 28, 2004 | 8.733 | 8.990 | 8.693 | 8.864 | 69,223,800 | +0.20(+2.30%) |
Jun 25, 2004 | 8.484 | 8.740 | 8.475 | 8.664 | 74,547,136 | +0.19(+2.23%) |
Jun 24, 2004 | 8.454 | 8.528 | 8.428 | 8.475 | 33,988,628 | +0.04(+0.44%) |
Jun 23, 2004 | 8.323 | 8.439 | 8.289 | 8.438 | 43,403,940 | +0.11(+1.31%) |
Jun 22, 2004 | 8.132 | 8.329 | 8.046 | 8.329 | 55,743,740 | +0.13(+1.63%) |
Jun 21, 2004 | 8.277 | 8.332 | 8.179 | 8.195 | 33,277,664 | -0.07(-0.80%) |
Jun 18, 2004 | 8.285 | 8.355 | 8.248 | 8.261 | 36,992,692 | -0.03(-0.40%) |
Jun 17, 2004 | 8.403 | 8.414 | 8.244 | 8.295 | 30,631,178 | -0.10(-1.16%) |
Jun 16, 2004 | 8.350 | 8.410 | 8.315 | 8.392 | 20,843,106 | +0.04(+0.49%) |
Jun 15, 2004 | 8.254 | 8.392 | 8.248 | 8.351 | 38,070,132 | +0.17(+2.14%) |
Jun 14, 2004 | 8.281 | 8.301 | 8.120 | 8.177 | 37,907,836 | -0.17(-2.04%) |
Jun 10, 2004 | 8.276 | 8.359 | 8.208 | 8.347 | 34,554,572 | +0.10(+1.26%) |
Jun 09, 2004 | 8.430 | 8.491 | 8.224 | 8.243 | 44,770,376 | -0.26(-3.02%) |
Jun 08, 2004 | 8.405 | 8.503 | 8.393 | 8.500 | 30,892,424 | +0.05(+0.61%) |
Jun 07, 2004 | 8.477 | 8.498 | 8.385 | 8.448 | 40,911,376 | +0.04(+0.43%) |
Jun 04, 2004 | 8.447 | 8.508 | 8.337 | 8.412 | 45,018,008 | +0.05(+0.55%) |
Jun 03, 2004 | 8.437 | 8.490 | 8.355 | 8.366 | 42,421,784 | -0.12(-1.46%) |
Jun 02, 2004 | 8.586 | 8.614 | 8.474 | 8.490 | 43,153,688 | -0.08(-0.92%) |