Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.219 | 8.346 | 8.214 | 8.343 | 37,251,968 | +0.10(+1.20%) |
Aug 30, 2004 | 8.231 | 8.324 | 8.199 | 8.243 | 29,945,136 | -0.04(-0.47%) |
Aug 27, 2004 | 8.329 | 8.375 | 8.248 | 8.282 | 33,124,500 | -0.05(-0.58%) |
Aug 26, 2004 | 8.237 | 8.337 | 8.208 | 8.330 | 48,702,860 | +0.07(+0.88%) |
Aug 25, 2004 | 8.078 | 8.291 | 7.995 | 8.258 | 52,365,092 | +0.17(+2.13%) |
Aug 24, 2004 | 7.987 | 8.086 | 7.954 | 8.085 | 51,738,036 | +0.15(+1.85%) |
Aug 23, 2004 | 7.886 | 8.002 | 7.868 | 7.939 | 42,709,784 | +0.09(+1.20%) |
Aug 20, 2004 | 7.653 | 7.897 | 7.630 | 7.844 | 48,418,116 | +0.16(+2.12%) |
Aug 19, 2004 | 7.686 | 7.784 | 7.589 | 7.681 | 47,632,872 | -0.02(-0.29%) |
Aug 18, 2004 | 7.586 | 7.712 | 7.551 | 7.704 | 49,303,464 | +0.03(+0.43%) |
Aug 17, 2004 | 7.612 | 7.706 | 7.591 | 7.671 | 45,239,272 | +0.08(+1.08%) |
Aug 16, 2004 | 7.482 | 7.644 | 7.477 | 7.589 | 37,532,560 | +0.13(+1.76%) |
Aug 13, 2004 | 7.507 | 7.511 | 7.343 | 7.458 | 43,408,936 | -0.01(-0.19%) |
Aug 12, 2004 | 7.313 | 7.537 | 7.305 | 7.472 | 64,919,684 | +0.11(+1.48%) |
Aug 11, 2004 | 7.202 | 7.401 | 7.158 | 7.363 | 56,074,520 | +0.06(+0.85%) |
Aug 10, 2004 | 7.074 | 7.308 | 7.073 | 7.302 | 52,971,920 | +0.27(+3.80%) |
Aug 09, 2004 | 7.136 | 7.192 | 7.020 | 7.035 | 37,526,336 | -0.08(-1.07%) |
Aug 06, 2004 | 7.035 | 7.288 | 6.996 | 7.111 | 73,043,912 | -0.00(-0.04%) |
Aug 05, 2004 | 7.357 | 7.363 | 7.105 | 7.114 | 54,326,128 | -0.19(-2.65%) |
Aug 04, 2004 | 7.370 | 7.503 | 7.267 | 7.307 | 58,930,760 | -0.12(-1.66%) |
Aug 03, 2004 | 7.587 | 7.675 | 7.388 | 7.431 | 35,651,912 | -0.20(-2.62%) |
Aug 02, 2004 | 7.469 | 7.636 | 7.465 | 7.630 | 30,164,010 | +0.08(+1.05%) |
Jul 30, 2004 | 7.644 | 7.652 | 7.512 | 7.551 | 33,249,496 | -0.11(-1.43%) |
Jul 29, 2004 | 7.701 | 7.745 | 7.564 | 7.661 | 44,631,924 | +0.07(+0.86%) |
Jul 28, 2004 | 7.545 | 7.652 | 7.424 | 7.596 | 60,783,400 | +0.03(+0.42%) |
Jul 27, 2004 | 7.219 | 7.603 | 7.197 | 7.564 | 78,177,576 | +0.40(+5.64%) |
Jul 26, 2004 | 7.204 | 7.253 | 7.064 | 7.160 | 54,597,904 | -0.07(-0.99%) |
Jul 23, 2004 | 7.437 | 7.440 | 7.182 | 7.231 | 55,276,308 | -0.23(-3.08%) |
Jul 22, 2004 | 6.935 | 7.463 | 6.888 | 7.461 | 164,145,360 | +0.08(+1.03%) |
Jul 21, 2004 | 7.756 | 7.759 | 7.384 | 7.384 | 81,563,360 | -0.32(-4.19%) |
Jul 20, 2004 | 7.581 | 7.759 | 7.567 | 7.707 | 53,640,468 | +0.14(+1.85%) |
Jul 19, 2004 | 7.741 | 7.747 | 7.444 | 7.568 | 77,414,112 | -0.18(-2.31%) |
Jul 16, 2004 | 8.107 | 8.126 | 7.716 | 7.747 | 69,127,544 | -0.30(-3.71%) |
Jul 15, 2004 | 8.102 | 8.131 | 7.984 | 8.046 | 27,423,430 | -0.03(-0.37%) |
Jul 14, 2004 | 7.993 | 8.220 | 7.984 | 8.076 | 39,030,440 | +0.04(+0.47%) |
Jul 13, 2004 | 8.134 | 8.165 | 8.021 | 8.038 | 25,338,432 | -0.07(-0.92%) |
Jul 12, 2004 | 8.044 | 8.138 | 7.946 | 8.112 | 37,681,932 | +0.04(+0.44%) |
Jul 09, 2004 | 8.167 | 8.190 | 7.965 | 8.077 | 46,235,092 | +0.01(+0.16%) |
Jul 08, 2004 | 8.002 | 8.188 | 7.916 | 8.064 | 78,902,136 | -0.31(-3.71%) |
Jul 07, 2004 | 8.464 | 8.518 | 8.315 | 8.375 | 54,044,500 | -0.29(-3.31%) |
Jul 06, 2004 | 8.783 | 8.789 | 8.600 | 8.661 | 29,898,976 | -0.14(-1.57%) |
Jul 02, 2004 | 8.702 | 8.807 | 8.621 | 8.799 | 27,483,594 | +0.07(+0.75%) |
Jul 01, 2004 | 8.864 | 8.886 | 8.686 | 8.733 | 34,242,724 | -0.13(-1.48%) |
Jun 30, 2004 | 8.894 | 8.955 | 8.777 | 8.864 | 44,096,672 | +0.01(+0.14%) |
Jun 29, 2004 | 8.904 | 8.945 | 8.797 | 8.852 | 43,338,916 | -0.10(-1.07%) |
Jun 28, 2004 | 8.815 | 9.074 | 8.775 | 8.947 | 68,578,288 | +0.20(+2.30%) |
Jun 25, 2004 | 8.563 | 8.822 | 8.555 | 8.746 | 73,851,984 | +0.19(+2.23%) |
Jun 24, 2004 | 8.534 | 8.608 | 8.508 | 8.555 | 33,671,684 | +0.04(+0.44%) |
Jun 23, 2004 | 8.402 | 8.518 | 8.367 | 8.517 | 42,999,196 | +0.11(+1.31%) |
Jun 22, 2004 | 8.209 | 8.407 | 8.122 | 8.407 | 55,223,924 | +0.13(+1.63%) |
Jun 21, 2004 | 8.355 | 8.410 | 8.256 | 8.272 | 32,967,346 | -0.07(-0.80%) |
Jun 18, 2004 | 8.363 | 8.433 | 8.325 | 8.339 | 36,647,732 | -0.03(-0.40%) |
Jun 17, 2004 | 8.482 | 8.493 | 8.322 | 8.373 | 30,345,540 | -0.10(-1.16%) |
Jun 16, 2004 | 8.429 | 8.489 | 8.393 | 8.471 | 20,648,742 | +0.04(+0.49%) |
Jun 15, 2004 | 8.332 | 8.471 | 8.325 | 8.430 | 37,715,128 | +0.18(+2.14%) |
Jun 14, 2004 | 8.359 | 8.379 | 8.196 | 8.254 | 37,554,344 | -0.17(-2.04%) |
Jun 10, 2004 | 8.354 | 8.438 | 8.285 | 8.426 | 34,232,348 | +0.11(+1.26%) |
Jun 09, 2004 | 8.509 | 8.571 | 8.301 | 8.321 | 44,352,888 | -0.26(-3.02%) |
Jun 08, 2004 | 8.484 | 8.583 | 8.472 | 8.580 | 30,604,348 | +0.05(+0.61%) |
Jun 07, 2004 | 8.557 | 8.578 | 8.464 | 8.528 | 40,529,872 | +0.04(+0.43%) |
Jun 04, 2004 | 8.527 | 8.589 | 8.415 | 8.491 | 44,598,212 | +0.05(+0.55%) |
Jun 03, 2004 | 8.516 | 8.570 | 8.433 | 8.445 | 42,026,196 | -0.13(-1.46%) |
Jun 02, 2004 | 8.667 | 8.696 | 8.554 | 8.570 | 42,751,280 | -0.08(-0.93%) |