Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.140 | 8.265 | 8.134 | 8.262 | 37,614,764 | +0.10(+1.20%) |
Aug 30, 2004 | 8.152 | 8.244 | 8.120 | 8.164 | 30,236,774 | -0.04(-0.47%) |
Aug 27, 2004 | 8.249 | 8.294 | 8.169 | 8.202 | 33,447,100 | -0.05(-0.58%) |
Aug 26, 2004 | 8.157 | 8.257 | 8.129 | 8.250 | 49,177,180 | +0.07(+0.88%) |
Aug 25, 2004 | 8.000 | 8.211 | 7.918 | 8.178 | 52,875,076 | +0.17(+2.13%) |
Aug 24, 2004 | 7.910 | 8.008 | 7.877 | 8.007 | 52,241,916 | +0.15(+1.85%) |
Aug 23, 2004 | 7.810 | 7.925 | 7.793 | 7.862 | 43,125,740 | +0.09(+1.20%) |
Aug 20, 2004 | 7.580 | 7.821 | 7.557 | 7.769 | 48,889,664 | +0.16(+2.12%) |
Aug 19, 2004 | 7.612 | 7.708 | 7.516 | 7.607 | 48,096,768 | -0.02(-0.29%) |
Aug 18, 2004 | 7.513 | 7.638 | 7.478 | 7.629 | 49,783,632 | +0.03(+0.43%) |
Aug 17, 2004 | 7.539 | 7.632 | 7.518 | 7.597 | 45,679,860 | +0.08(+1.08%) |
Aug 16, 2004 | 7.410 | 7.570 | 7.405 | 7.516 | 37,898,092 | +0.13(+1.76%) |
Aug 13, 2004 | 7.434 | 7.438 | 7.272 | 7.386 | 43,831,696 | -0.01(-0.19%) |
Aug 12, 2004 | 7.243 | 7.464 | 7.235 | 7.400 | 65,551,940 | +0.11(+1.48%) |
Aug 11, 2004 | 7.133 | 7.329 | 7.089 | 7.292 | 56,620,632 | +0.06(+0.84%) |
Aug 10, 2004 | 7.006 | 7.238 | 7.005 | 7.231 | 53,487,816 | +0.26(+3.80%) |
Aug 09, 2004 | 7.067 | 7.122 | 6.952 | 6.967 | 37,891,808 | -0.08(-1.07%) |
Aug 06, 2004 | 6.968 | 7.218 | 6.928 | 7.042 | 73,755,296 | -0.00(-0.04%) |
Aug 05, 2004 | 7.287 | 7.292 | 7.036 | 7.045 | 54,855,216 | -0.19(-2.65%) |
Aug 04, 2004 | 7.299 | 7.431 | 7.197 | 7.237 | 59,504,688 | -0.12(-1.66%) |
Aug 03, 2004 | 7.514 | 7.601 | 7.317 | 7.359 | 35,999,128 | -0.20(-2.62%) |
Aug 02, 2004 | 7.397 | 7.562 | 7.393 | 7.557 | 30,457,778 | +0.08(+1.05%) |
Jul 30, 2004 | 7.570 | 7.578 | 7.439 | 7.478 | 33,573,316 | -0.11(-1.43%) |
Jul 29, 2004 | 7.626 | 7.670 | 7.491 | 7.587 | 45,066,600 | +0.06(+0.86%) |
Jul 28, 2004 | 7.472 | 7.578 | 7.352 | 7.522 | 61,375,372 | +0.03(+0.42%) |
Jul 27, 2004 | 7.149 | 7.530 | 7.128 | 7.491 | 78,938,952 | +0.40(+5.64%) |
Jul 26, 2004 | 7.135 | 7.183 | 6.996 | 7.091 | 55,129,636 | -0.07(-0.99%) |
Jul 23, 2004 | 7.365 | 7.369 | 7.113 | 7.161 | 55,814,648 | -0.23(-3.08%) |
Jul 22, 2004 | 6.868 | 7.391 | 6.822 | 7.389 | 165,743,984 | +0.08(+1.03%) |
Jul 21, 2004 | 7.681 | 7.685 | 7.313 | 7.313 | 82,357,712 | -0.32(-4.19%) |
Jul 20, 2004 | 7.508 | 7.684 | 7.494 | 7.633 | 54,162,872 | +0.14(+1.85%) |
Jul 19, 2004 | 7.666 | 7.672 | 7.372 | 7.495 | 78,168,056 | -0.18(-2.31%) |
Jul 16, 2004 | 8.028 | 8.047 | 7.642 | 7.672 | 69,800,776 | -0.30(-3.71%) |
Jul 15, 2004 | 8.024 | 8.052 | 7.907 | 7.968 | 27,690,508 | -0.03(-0.37%) |
Jul 14, 2004 | 7.916 | 8.141 | 7.907 | 7.998 | 39,410,556 | +0.04(+0.47%) |
Jul 13, 2004 | 8.055 | 8.087 | 7.943 | 7.961 | 25,585,204 | -0.07(-0.92%) |
Jul 12, 2004 | 7.966 | 8.060 | 7.869 | 8.034 | 38,048,920 | +0.04(+0.44%) |
Jul 09, 2004 | 8.088 | 8.111 | 7.888 | 7.999 | 46,685,380 | +0.01(+0.16%) |
Jul 08, 2004 | 7.925 | 8.109 | 7.839 | 7.986 | 79,670,568 | -0.31(-3.71%) |
Jul 07, 2004 | 8.383 | 8.436 | 8.235 | 8.294 | 54,570,840 | -0.28(-3.31%) |
Jul 06, 2004 | 8.699 | 8.704 | 8.517 | 8.577 | 30,190,164 | -0.14(-1.57%) |
Jul 02, 2004 | 8.618 | 8.722 | 8.538 | 8.714 | 27,751,258 | +0.06(+0.75%) |
Jul 01, 2004 | 8.779 | 8.801 | 8.602 | 8.649 | 34,576,216 | -0.13(-1.48%) |
Jun 30, 2004 | 8.808 | 8.868 | 8.692 | 8.779 | 44,526,132 | +0.01(+0.14%) |
Jun 29, 2004 | 8.818 | 8.859 | 8.712 | 8.766 | 43,760,996 | -0.09(-1.07%) |
Jun 28, 2004 | 8.730 | 8.987 | 8.690 | 8.861 | 69,246,168 | +0.20(+2.30%) |
Jun 25, 2004 | 8.481 | 8.737 | 8.472 | 8.661 | 74,571,232 | +0.19(+2.23%) |
Jun 24, 2004 | 8.451 | 8.525 | 8.426 | 8.472 | 33,999,612 | +0.04(+0.44%) |
Jun 23, 2004 | 8.320 | 8.436 | 8.286 | 8.435 | 43,417,968 | +0.11(+1.31%) |
Jun 22, 2004 | 8.130 | 8.326 | 8.044 | 8.326 | 55,761,752 | +0.13(+1.63%) |
Jun 21, 2004 | 8.275 | 8.329 | 8.176 | 8.193 | 33,288,418 | -0.07(-0.80%) |
Jun 18, 2004 | 8.282 | 8.352 | 8.245 | 8.258 | 37,004,644 | -0.03(-0.40%) |
Jun 17, 2004 | 8.401 | 8.411 | 8.241 | 8.292 | 30,641,076 | -0.10(-1.16%) |
Jun 16, 2004 | 8.347 | 8.407 | 8.312 | 8.389 | 20,849,842 | +0.04(+0.49%) |
Jun 15, 2004 | 8.252 | 8.389 | 8.245 | 8.349 | 38,082,436 | +0.17(+2.14%) |
Jun 14, 2004 | 8.278 | 8.299 | 8.117 | 8.174 | 37,920,088 | -0.17(-2.04%) |
Jun 10, 2004 | 8.274 | 8.357 | 8.205 | 8.344 | 34,565,740 | +0.10(+1.26%) |
Jun 09, 2004 | 8.427 | 8.489 | 8.221 | 8.240 | 44,784,844 | -0.26(-3.02%) |
Jun 08, 2004 | 8.403 | 8.500 | 8.390 | 8.497 | 30,902,406 | +0.05(+0.61%) |
Jun 07, 2004 | 8.474 | 8.495 | 8.383 | 8.446 | 40,924,596 | +0.04(+0.43%) |
Jun 04, 2004 | 8.445 | 8.506 | 8.334 | 8.409 | 45,032,556 | +0.05(+0.55%) |
Jun 03, 2004 | 8.434 | 8.488 | 8.352 | 8.363 | 42,435,492 | -0.12(-1.46%) |
Jun 02, 2004 | 8.583 | 8.612 | 8.471 | 8.488 | 43,167,636 | -0.08(-0.93%) |