Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.717 | 8.781 | 8.654 | 8.724 | 7,812,461 | -0.06(-0.72%) |
Jul 29, 2004 | 8.646 | 8.830 | 8.625 | 8.788 | 10,193,475 | +0.25(+2.89%) |
Jul 28, 2004 | 8.534 | 8.597 | 8.385 | 8.541 | 9,698,882 | +0.01(+0.08%) |
Jul 27, 2004 | 8.414 | 8.569 | 8.301 | 8.534 | 9,731,609 | +0.08(+0.92%) |
Jul 26, 2004 | 8.505 | 8.541 | 8.322 | 8.456 | 8,074,421 | -0.05(-0.58%) |
Jul 23, 2004 | 8.519 | 8.724 | 8.484 | 8.505 | 10,610,145 | -0.13(-1.55%) |
Jul 22, 2004 | 8.576 | 8.710 | 8.491 | 8.639 | 12,540,911 | +0.07(+0.82%) |
Jul 21, 2004 | 8.964 | 8.985 | 8.555 | 8.569 | 17,311,154 | -0.39(-4.33%) |
Jul 20, 2004 | 8.576 | 9.084 | 8.378 | 8.957 | 45,645,864 | +1.00(+12.60%) |
Jul 19, 2004 | 8.223 | 8.258 | 7.799 | 7.955 | 23,280,406 | -0.31(-3.76%) |
Jul 16, 2004 | 8.308 | 8.329 | 8.174 | 8.265 | 9,903,888 | +0.06(+0.77%) |
Jul 15, 2004 | 8.357 | 8.456 | 8.188 | 8.202 | 9,274,561 | -0.16(-1.86%) |
Jul 14, 2004 | 8.399 | 8.512 | 8.308 | 8.357 | 10,970,995 | -0.15(-1.74%) |
Jul 13, 2004 | 8.378 | 8.534 | 8.371 | 8.505 | 10,216,143 | +0.13(+1.60%) |
Jul 12, 2004 | 8.491 | 8.500 | 8.329 | 8.371 | 14,384,970 | -0.16(-1.90%) |
Jul 09, 2004 | 8.646 | 8.661 | 8.484 | 8.534 | 11,107,571 | +0.20(+2.46%) |
Jul 08, 2004 | 8.611 | 8.611 | 8.322 | 8.329 | 14,164,947 | -0.32(-3.67%) |
Jul 07, 2004 | 8.456 | 8.745 | 8.456 | 8.646 | 10,914,041 | +0.18(+2.17%) |
Jul 06, 2004 | 8.830 | 8.837 | 8.343 | 8.463 | 17,267,234 | -0.38(-4.31%) |
Jul 02, 2004 | 8.929 | 8.929 | 8.668 | 8.844 | 7,686,369 | -0.04(-0.40%) |
Jul 01, 2004 | 9.141 | 9.197 | 8.872 | 8.879 | 15,202,585 | -0.34(-3.68%) |
Jun 30, 2004 | 9.133 | 9.310 | 9.126 | 9.218 | 12,120,415 | +0.11(+1.16%) |
Jun 29, 2004 | 8.823 | 9.126 | 8.816 | 9.112 | 10,207,784 | +0.30(+3.36%) |
Jun 28, 2004 | 9.035 | 9.105 | 8.788 | 8.816 | 7,980,772 | -0.16(-1.73%) |
Jun 25, 2004 | 8.851 | 9.063 | 8.837 | 8.971 | 16,672,903 | +0.16(+1.76%) |
Jun 24, 2004 | 8.879 | 8.999 | 8.809 | 8.816 | 10,562,542 | -0.06(-0.64%) |
Jun 23, 2004 | 8.682 | 8.915 | 8.639 | 8.872 | 14,794,840 | +0.23(+2.61%) |
Jun 22, 2004 | 8.534 | 8.766 | 8.526 | 8.646 | 12,325,279 | +0.13(+1.58%) |
Jun 21, 2004 | 8.788 | 8.816 | 8.505 | 8.512 | 8,717,915 | -0.25(-2.82%) |
Jun 18, 2004 | 8.646 | 8.802 | 8.597 | 8.759 | 17,193,846 | +0.26(+3.07%) |
Jun 17, 2004 | 8.583 | 8.668 | 8.477 | 8.498 | 10,678,574 | -0.17(-1.95%) |
Jun 16, 2004 | 8.632 | 8.752 | 8.548 | 8.668 | 12,013,166 | -0.20(-2.23%) |
Jun 15, 2004 | 8.717 | 8.929 | 8.696 | 8.865 | 16,453,871 | +0.40(+4.67%) |
Jun 14, 2004 | 8.858 | 8.971 | 8.442 | 8.470 | 17,357,766 | -0.59(-6.54%) |
Jun 10, 2004 | 8.950 | 9.063 | 8.894 | 9.063 | 7,456,145 | +0.11(+1.26%) |
Jun 09, 2004 | 9.035 | 9.141 | 8.872 | 8.950 | 9,538,930 | -0.23(-2.54%) |
Jun 08, 2004 | 9.084 | 9.183 | 8.964 | 9.183 | 15,632,573 | +0.10(+1.09%) |
Jun 07, 2004 | 8.781 | 9.098 | 8.774 | 9.084 | 22,028,270 | +0.40(+4.63%) |
Jun 04, 2004 | 8.604 | 8.717 | 8.541 | 8.682 | 7,667,384 | +0.22(+2.59%) |
Jun 03, 2004 | 8.731 | 8.738 | 8.456 | 8.463 | 10,326,650 | -0.27(-3.07%) |
Jun 02, 2004 | 8.646 | 8.788 | 8.597 | 8.731 | 8,160,418 | +0.08(+0.98%) |
Jun 01, 2004 | 8.555 | 8.745 | 8.541 | 8.646 | 8,067,762 | -0.10(-1.13%) |
May 28, 2004 | 8.654 | 8.759 | 8.604 | 8.745 | 6,857,420 | +0.14(+1.64%) |
May 27, 2004 | 8.915 | 8.985 | 8.569 | 8.604 | 16,826,338 | -0.31(-3.48%) |
May 26, 2004 | 8.442 | 8.971 | 8.435 | 8.915 | 16,830,164 | +0.18(+2.02%) |
May 25, 2004 | 8.470 | 8.745 | 8.357 | 8.738 | 10,810,334 | +0.19(+2.23%) |
May 24, 2004 | 8.505 | 8.625 | 8.470 | 8.548 | 11,408,633 | +0.15(+1.76%) |
May 21, 2004 | 8.279 | 8.491 | 8.272 | 8.399 | 16,737,224 | +0.18(+2.15%) |
May 20, 2004 | 8.124 | 8.230 | 8.011 | 8.223 | 14,973,919 | +0.17(+2.10%) |
May 19, 2004 | 8.018 | 8.237 | 7.919 | 8.054 | 17,563,764 | +0.28(+3.54%) |
May 18, 2004 | 7.764 | 7.927 | 7.757 | 7.778 | 13,899,446 | +0.11(+1.38%) |
May 17, 2004 | 7.799 | 7.863 | 7.658 | 7.672 | 11,518,007 | -0.31(-3.89%) |
May 14, 2004 | 8.202 | 8.265 | 7.941 | 7.983 | 10,302,707 | -0.23(-2.75%) |
May 13, 2004 | 7.948 | 8.251 | 7.905 | 8.209 | 9,953,333 | +0.12(+1.48%) |
May 12, 2004 | 8.145 | 8.145 | 7.807 | 8.089 | 10,572,176 | -0.01(-0.17%) |
May 11, 2004 | 7.969 | 8.145 | 7.905 | 8.103 | 10,861,479 | +0.20(+2.50%) |
May 10, 2004 | 7.849 | 7.976 | 7.694 | 7.905 | 12,041,360 | -0.26(-3.20%) |
May 07, 2004 | 7.997 | 8.336 | 7.997 | 8.166 | 12,771,985 | +0.03(+0.35%) |
May 06, 2004 | 8.195 | 8.265 | 7.955 | 8.138 | 8,691,421 | -0.18(-2.12%) |
May 05, 2004 | 8.350 | 8.392 | 8.166 | 8.315 | 10,931,892 | +0.19(+2.35%) |
May 04, 2004 | 8.223 | 8.272 | 7.948 | 8.124 | 12,528,018 | +0.18(+2.31%) |