Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.748 | 6.789 | 6.684 | 6.789 | 21,813,744 | +0.01(+0.17%) |
Jul 29, 2004 | 6.625 | 6.836 | 6.620 | 6.777 | 18,148,510 | +0.09(+1.40%) |
Jul 28, 2004 | 6.736 | 6.748 | 6.579 | 6.684 | 28,131,626 | -0.16(-2.39%) |
Jul 27, 2004 | 6.865 | 6.882 | 6.748 | 6.847 | 20,899,062 | +0.00(+0.00%) |
Jul 26, 2004 | 6.906 | 6.941 | 6.777 | 6.847 | 17,730,878 | +0.02(+0.34%) |
Jul 23, 2004 | 6.888 | 6.912 | 6.818 | 6.824 | 22,230,692 | -0.25(-3.47%) |
Jul 22, 2004 | 6.923 | 7.069 | 6.888 | 7.069 | 21,103,770 | +0.05(+0.75%) |
Jul 21, 2004 | 7.227 | 7.250 | 6.999 | 7.017 | 22,396,888 | -0.16(-2.28%) |
Jul 20, 2004 | 7.058 | 7.268 | 7.017 | 7.180 | 19,821,776 | +0.12(+1.74%) |
Jul 19, 2004 | 7.093 | 7.139 | 7.017 | 7.058 | 21,605,954 | -0.04(-0.49%) |
Jul 16, 2004 | 7.227 | 7.256 | 7.081 | 7.093 | 33,859,692 | -0.18(-2.49%) |
Jul 15, 2004 | 7.069 | 7.443 | 7.017 | 7.274 | 104,575,920 | -1.05(-12.57%) |
Jul 14, 2004 | 8.232 | 8.326 | 8.209 | 8.320 | 24,016,582 | -0.04(-0.49%) |
Jul 13, 2004 | 8.326 | 8.378 | 8.273 | 8.361 | 12,594,516 | -0.08(-0.90%) |
Jul 12, 2004 | 8.454 | 8.483 | 8.343 | 8.437 | 15,846,056 | -0.13(-1.57%) |
Jul 09, 2004 | 8.442 | 8.588 | 8.425 | 8.571 | 20,756,998 | +0.33(+3.97%) |
Jul 08, 2004 | 8.378 | 8.413 | 8.238 | 8.244 | 12,295,327 | -0.08(-0.98%) |
Jul 07, 2004 | 8.220 | 8.413 | 8.179 | 8.326 | 10,760,872 | +0.06(+0.71%) |
Jul 06, 2004 | 8.355 | 8.355 | 8.226 | 8.267 | 12,921,091 | -0.23(-2.75%) |
Jul 02, 2004 | 8.536 | 8.553 | 8.477 | 8.501 | 7,659,269 | -0.06(-0.68%) |
Jul 01, 2004 | 8.641 | 8.676 | 8.466 | 8.559 | 26,910,566 | +0.06(+0.76%) |
Jun 30, 2004 | 8.460 | 8.518 | 8.361 | 8.495 | 24,854,072 | +0.25(+3.05%) |
Jun 29, 2004 | 8.226 | 8.279 | 8.209 | 8.244 | 13,849,638 | -0.02(-0.21%) |
Jun 28, 2004 | 8.366 | 8.396 | 8.244 | 8.261 | 11,300,370 | +0.01(+0.14%) |
Jun 25, 2004 | 8.285 | 8.331 | 8.214 | 8.250 | 17,156,976 | -0.01(-0.07%) |
Jun 24, 2004 | 8.326 | 8.384 | 8.226 | 8.255 | 14,928,806 | -0.07(-0.84%) |
Jun 23, 2004 | 8.261 | 8.355 | 8.185 | 8.326 | 16,341,908 | +0.09(+1.14%) |
Jun 22, 2004 | 8.179 | 8.238 | 8.127 | 8.232 | 23,462,364 | +0.02(+0.21%) |
Jun 21, 2004 | 8.261 | 8.302 | 8.185 | 8.214 | 12,774,748 | -0.02(-0.21%) |
Jun 18, 2004 | 8.144 | 8.285 | 8.133 | 8.232 | 14,323,753 | +0.09(+1.08%) |
Jun 17, 2004 | 8.179 | 8.185 | 8.063 | 8.144 | 17,446,750 | -0.11(-1.27%) |
Jun 16, 2004 | 8.232 | 8.279 | 8.179 | 8.250 | 24,423,944 | -0.14(-1.67%) |
Jun 15, 2004 | 8.232 | 8.460 | 8.232 | 8.390 | 21,562,994 | +0.16(+1.99%) |
Jun 14, 2004 | 8.191 | 8.255 | 8.185 | 8.226 | 13,491,741 | -0.09(-1.12%) |
Jun 10, 2004 | 8.255 | 8.349 | 8.232 | 8.320 | 12,590,580 | +0.11(+1.35%) |
Jun 09, 2004 | 8.337 | 8.355 | 8.197 | 8.209 | 16,568,183 | -0.16(-1.95%) |
Jun 08, 2004 | 8.314 | 8.419 | 8.279 | 8.372 | 20,781,474 | -0.11(-1.31%) |
Jun 07, 2004 | 8.296 | 8.489 | 8.279 | 8.483 | 25,174,484 | +0.32(+3.94%) |
Jun 04, 2004 | 8.115 | 8.244 | 8.068 | 8.162 | 21,881,352 | +0.29(+3.71%) |
Jun 03, 2004 | 7.893 | 7.934 | 7.864 | 7.870 | 13,951,478 | -0.09(-1.17%) |
Jun 02, 2004 | 7.992 | 7.998 | 7.922 | 7.963 | 14,747,546 | -0.05(-0.66%) |
Jun 01, 2004 | 7.946 | 8.022 | 7.887 | 8.016 | 20,944,590 | -0.01(-0.15%) |
May 28, 2004 | 7.946 | 8.057 | 7.899 | 8.028 | 15,065,905 | +0.01(+0.07%) |
May 27, 2004 | 7.975 | 8.063 | 7.928 | 8.022 | 18,922,668 | +0.19(+2.39%) |
May 26, 2004 | 7.788 | 7.852 | 7.712 | 7.835 | 20,066,706 | -0.06(-0.81%) |
May 25, 2004 | 7.619 | 7.946 | 7.566 | 7.899 | 24,204,858 | +0.24(+3.13%) |
May 24, 2004 | 7.642 | 7.689 | 7.624 | 7.659 | 18,275,852 | +0.01(+0.08%) |
May 21, 2004 | 7.636 | 7.671 | 7.513 | 7.654 | 29,003,178 | -0.03(-0.38%) |
May 20, 2004 | 7.835 | 7.852 | 7.665 | 7.683 | 21,089,050 | -0.18(-2.23%) |
May 19, 2004 | 8.022 | 8.022 | 7.835 | 7.858 | 25,085,994 | +0.06(+0.82%) |
May 18, 2004 | 7.765 | 7.806 | 7.724 | 7.794 | 17,488,856 | +0.15(+1.99%) |
May 17, 2004 | 7.607 | 7.730 | 7.584 | 7.642 | 18,091,342 | -0.06(-0.83%) |
May 14, 2004 | 7.695 | 7.765 | 7.624 | 7.706 | 27,934,792 | -0.17(-2.15%) |
May 13, 2004 | 7.718 | 7.893 | 7.671 | 7.876 | 29,495,778 | -0.07(-0.88%) |
May 12, 2004 | 7.946 | 7.963 | 7.776 | 7.946 | 21,300,434 | -0.06(-0.73%) |
May 11, 2004 | 7.963 | 8.028 | 7.887 | 8.004 | 24,026,852 | +0.00(+0.00%) |
May 10, 2004 | 8.057 | 8.063 | 7.858 | 8.004 | 21,911,306 | -0.11(-1.30%) |
May 07, 2004 | 8.214 | 8.302 | 8.109 | 8.109 | 17,244,780 | -0.16(-1.91%) |
May 06, 2004 | 8.285 | 8.343 | 8.209 | 8.267 | 14,322,212 | -0.14(-1.67%) |
May 05, 2004 | 8.454 | 8.501 | 8.302 | 8.407 | 28,410,448 | +0.14(+1.70%) |
May 04, 2004 | 8.209 | 8.343 | 8.139 | 8.267 | 19,448,988 | +0.11(+1.36%) |