Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2004 | 8.404 | 8.571 | 8.328 | 8.567 | 54,446,200 | +0.09(+1.05%) |
May 28, 2004 | 8.418 | 8.573 | 8.354 | 8.478 | 45,322,168 | +0.07(+0.85%) |
May 27, 2004 | 8.301 | 8.428 | 8.232 | 8.406 | 53,106,032 | +0.15(+1.85%) |
May 26, 2004 | 8.115 | 8.281 | 8.105 | 8.254 | 50,101,000 | +0.11(+1.31%) |
May 25, 2004 | 7.856 | 8.171 | 7.824 | 8.147 | 59,550,252 | +0.31(+3.92%) |
May 24, 2004 | 7.699 | 7.923 | 7.690 | 7.839 | 55,599,928 | +0.17(+2.20%) |
May 21, 2004 | 7.681 | 7.693 | 7.616 | 7.670 | 33,361,212 | +0.03(+0.34%) |
May 20, 2004 | 7.584 | 7.682 | 7.559 | 7.645 | 36,391,908 | +0.07(+0.98%) |
May 19, 2004 | 7.645 | 7.732 | 7.551 | 7.570 | 43,907,108 | +0.02(+0.27%) |
May 18, 2004 | 7.560 | 7.599 | 7.521 | 7.550 | 27,483,644 | +0.07(+0.94%) |
May 17, 2004 | 7.430 | 7.507 | 7.404 | 7.479 | 33,384,256 | -0.06(-0.77%) |
May 14, 2004 | 7.585 | 7.643 | 7.452 | 7.538 | 43,361,408 | -0.05(-0.60%) |
May 13, 2004 | 7.594 | 7.672 | 7.551 | 7.583 | 48,421,992 | -0.13(-1.67%) |
May 12, 2004 | 7.601 | 7.722 | 7.402 | 7.712 | 53,009,668 | +0.09(+1.14%) |
May 11, 2004 | 7.487 | 7.638 | 7.487 | 7.625 | 41,637,360 | +0.22(+3.02%) |
May 10, 2004 | 7.485 | 7.570 | 7.337 | 7.402 | 70,401,992 | -0.22(-2.87%) |
May 07, 2004 | 7.694 | 7.822 | 7.614 | 7.621 | 36,777,356 | -0.11(-1.42%) |
May 06, 2004 | 7.837 | 7.890 | 7.641 | 7.730 | 45,607,064 | -0.18(-2.29%) |
May 05, 2004 | 7.904 | 7.967 | 7.849 | 7.912 | 29,673,264 | +0.01(+0.17%) |
May 04, 2004 | 7.803 | 7.958 | 7.755 | 7.898 | 48,908,516 | +0.08(+1.08%) |