Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.404 | 8.465 | 8.343 | 8.411 | 8,103,665 | -0.06(-0.72%) |
Jul 29, 2004 | 8.336 | 8.513 | 8.315 | 8.472 | 10,573,429 | +0.24(+2.89%) |
Jul 28, 2004 | 8.227 | 8.288 | 8.084 | 8.234 | 10,060,401 | +0.01(+0.08%) |
Jul 27, 2004 | 8.111 | 8.261 | 8.002 | 8.227 | 10,094,348 | +0.07(+0.92%) |
Jul 26, 2004 | 8.200 | 8.234 | 8.023 | 8.152 | 8,375,389 | -0.05(-0.58%) |
Jul 23, 2004 | 8.213 | 8.411 | 8.179 | 8.200 | 11,005,631 | -0.13(-1.55%) |
Jul 22, 2004 | 8.268 | 8.397 | 8.186 | 8.329 | 13,008,364 | +0.07(+0.82%) |
Jul 21, 2004 | 8.642 | 8.662 | 8.247 | 8.261 | 17,956,416 | -0.37(-4.33%) |
Jul 20, 2004 | 8.268 | 8.758 | 8.077 | 8.635 | 47,347,284 | +0.97(+12.60%) |
Jul 19, 2004 | 7.927 | 7.962 | 7.519 | 7.669 | 24,148,166 | -0.30(-3.76%) |
Jul 16, 2004 | 8.009 | 8.030 | 7.880 | 7.968 | 10,273,049 | +0.06(+0.77%) |
Jul 15, 2004 | 8.057 | 8.152 | 7.893 | 7.907 | 9,620,264 | -0.15(-1.86%) |
Jul 14, 2004 | 8.098 | 8.206 | 8.009 | 8.057 | 11,379,931 | -0.14(-1.74%) |
Jul 13, 2004 | 8.077 | 8.227 | 8.070 | 8.200 | 10,596,942 | +0.13(+1.60%) |
Jul 12, 2004 | 8.186 | 8.195 | 8.030 | 8.070 | 14,921,160 | -0.16(-1.90%) |
Jul 09, 2004 | 8.336 | 8.349 | 8.179 | 8.227 | 11,521,598 | +0.20(+2.46%) |
Jul 08, 2004 | 8.302 | 8.302 | 8.023 | 8.030 | 14,692,936 | -0.31(-3.67%) |
Jul 07, 2004 | 8.152 | 8.431 | 8.152 | 8.336 | 11,320,854 | +0.18(+2.17%) |
Jul 06, 2004 | 8.513 | 8.519 | 8.043 | 8.159 | 17,910,860 | -0.37(-4.31%) |
Jul 02, 2004 | 8.608 | 8.608 | 8.356 | 8.526 | 7,972,873 | -0.03(-0.40%) |
Jul 01, 2004 | 8.812 | 8.867 | 8.554 | 8.560 | 15,769,251 | -0.33(-3.68%) |
Jun 30, 2004 | 8.805 | 8.975 | 8.798 | 8.887 | 12,572,195 | +0.10(+1.16%) |
Jun 29, 2004 | 8.506 | 8.798 | 8.499 | 8.785 | 10,588,272 | +0.29(+3.36%) |
Jun 28, 2004 | 8.710 | 8.778 | 8.472 | 8.499 | 8,278,250 | -0.15(-1.73%) |
Jun 25, 2004 | 8.533 | 8.737 | 8.519 | 8.649 | 17,294,374 | +0.15(+1.76%) |
Jun 24, 2004 | 8.560 | 8.676 | 8.492 | 8.499 | 10,956,253 | -0.05(-0.64%) |
Jun 23, 2004 | 8.370 | 8.594 | 8.329 | 8.554 | 15,346,308 | +0.22(+2.61%) |
Jun 22, 2004 | 8.227 | 8.451 | 8.220 | 8.336 | 12,784,695 | +0.13(+1.58%) |
Jun 21, 2004 | 8.472 | 8.499 | 8.200 | 8.206 | 9,042,869 | -0.24(-2.82%) |
Jun 18, 2004 | 8.336 | 8.485 | 8.288 | 8.445 | 17,834,736 | +0.25(+3.07%) |
Jun 17, 2004 | 8.275 | 8.356 | 8.172 | 8.193 | 11,076,611 | -0.16(-1.95%) |
Jun 16, 2004 | 8.322 | 8.438 | 8.240 | 8.356 | 12,460,948 | -0.19(-2.23%) |
Jun 15, 2004 | 8.404 | 8.608 | 8.383 | 8.547 | 17,067,178 | +0.38(+4.67%) |
Jun 14, 2004 | 8.540 | 8.649 | 8.138 | 8.166 | 18,004,764 | -0.57(-6.54%) |
Jun 10, 2004 | 8.628 | 8.737 | 8.574 | 8.737 | 7,734,067 | +0.11(+1.26%) |
Jun 09, 2004 | 8.710 | 8.812 | 8.554 | 8.628 | 9,894,487 | -0.22(-2.54%) |
Jun 08, 2004 | 8.758 | 8.853 | 8.642 | 8.853 | 16,215,266 | +0.10(+1.09%) |
Jun 07, 2004 | 8.465 | 8.771 | 8.458 | 8.758 | 22,849,358 | +0.39(+4.63%) |
Jun 04, 2004 | 8.295 | 8.404 | 8.234 | 8.370 | 7,953,181 | +0.21(+2.59%) |
Jun 03, 2004 | 8.417 | 8.424 | 8.152 | 8.159 | 10,711,569 | -0.26(-3.07%) |
Jun 02, 2004 | 8.336 | 8.472 | 8.288 | 8.417 | 8,464,592 | +0.08(+0.98%) |
Jun 01, 2004 | 8.247 | 8.431 | 8.234 | 8.336 | 8,368,482 | -0.10(-1.13%) |
May 28, 2004 | 8.343 | 8.445 | 8.295 | 8.431 | 7,113,026 | +0.14(+1.64%) |
May 27, 2004 | 8.594 | 8.662 | 8.261 | 8.295 | 17,453,528 | -0.30(-3.48%) |
May 26, 2004 | 8.138 | 8.649 | 8.132 | 8.594 | 17,457,496 | +0.17(+2.02%) |
May 25, 2004 | 8.166 | 8.431 | 8.057 | 8.424 | 11,213,281 | +0.18(+2.23%) |
May 24, 2004 | 8.200 | 8.315 | 8.166 | 8.240 | 11,833,882 | +0.14(+1.76%) |
May 21, 2004 | 7.982 | 8.186 | 7.975 | 8.098 | 17,361,092 | +0.17(+2.15%) |
May 20, 2004 | 7.832 | 7.934 | 7.723 | 7.927 | 15,532,062 | +0.16(+2.10%) |
May 19, 2004 | 7.730 | 7.941 | 7.635 | 7.764 | 18,218,440 | +0.27(+3.54%) |
May 18, 2004 | 7.485 | 7.642 | 7.478 | 7.499 | 14,417,538 | +0.10(+1.38%) |
May 17, 2004 | 7.519 | 7.580 | 7.383 | 7.397 | 11,947,333 | -0.30(-3.89%) |
May 14, 2004 | 7.907 | 7.968 | 7.655 | 7.696 | 10,686,733 | -0.22(-2.75%) |
May 13, 2004 | 7.662 | 7.955 | 7.621 | 7.914 | 10,324,337 | +0.12(+1.48%) |
May 12, 2004 | 7.853 | 7.853 | 7.526 | 7.798 | 10,966,246 | -0.01(-0.17%) |
May 11, 2004 | 7.683 | 7.853 | 7.621 | 7.812 | 11,266,333 | +0.19(+2.50%) |
May 10, 2004 | 7.567 | 7.689 | 7.417 | 7.621 | 12,490,193 | -0.25(-3.20%) |
May 07, 2004 | 7.710 | 8.036 | 7.710 | 7.873 | 13,248,052 | +0.03(+0.35%) |
May 06, 2004 | 7.900 | 7.968 | 7.669 | 7.846 | 9,015,388 | -0.17(-2.12%) |
May 05, 2004 | 8.050 | 8.091 | 7.873 | 8.016 | 11,339,371 | +0.18(+2.35%) |
May 04, 2004 | 7.927 | 7.975 | 7.662 | 7.832 | 12,994,991 | +0.18(+2.31%) |