Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.188 | 7.231 | 7.119 | 7.231 | 20,479,240 | +0.01(+0.17%) |
Jul 29, 2004 | 7.057 | 7.281 | 7.051 | 7.219 | 17,038,234 | +0.10(+1.40%) |
Jul 28, 2004 | 7.175 | 7.188 | 7.007 | 7.119 | 26,410,612 | -0.17(-2.39%) |
Jul 27, 2004 | 7.312 | 7.331 | 7.188 | 7.294 | 19,620,514 | +0.00(+0.00%) |
Jul 26, 2004 | 7.356 | 7.393 | 7.219 | 7.294 | 16,646,151 | +0.02(+0.34%) |
Jul 23, 2004 | 7.337 | 7.362 | 7.262 | 7.269 | 20,870,680 | -0.26(-3.47%) |
Jul 22, 2004 | 7.374 | 7.530 | 7.337 | 7.530 | 19,812,700 | +0.06(+0.75%) |
Jul 21, 2004 | 7.698 | 7.723 | 7.455 | 7.474 | 21,026,708 | -0.17(-2.28%) |
Jul 20, 2004 | 7.518 | 7.742 | 7.474 | 7.648 | 18,609,134 | +0.13(+1.74%) |
Jul 19, 2004 | 7.555 | 7.605 | 7.474 | 7.518 | 20,284,162 | -0.04(-0.49%) |
Jul 16, 2004 | 7.698 | 7.729 | 7.542 | 7.555 | 31,788,248 | -0.19(-2.49%) |
Jul 15, 2004 | 7.530 | 7.928 | 7.474 | 7.748 | 98,178,256 | -1.11(-12.57%) |
Jul 14, 2004 | 8.768 | 8.868 | 8.744 | 8.862 | 22,547,314 | -0.04(-0.49%) |
Jul 13, 2004 | 8.868 | 8.924 | 8.812 | 8.905 | 11,824,019 | -0.08(-0.90%) |
Jul 12, 2004 | 9.005 | 9.036 | 8.887 | 8.986 | 14,876,638 | -0.14(-1.57%) |
Jul 09, 2004 | 8.992 | 9.148 | 8.974 | 9.129 | 19,487,142 | +0.35(+3.97%) |
Jul 08, 2004 | 8.924 | 8.961 | 8.775 | 8.781 | 11,543,133 | -0.09(-0.98%) |
Jul 07, 2004 | 8.756 | 8.961 | 8.712 | 8.868 | 10,102,552 | +0.06(+0.71%) |
Jul 06, 2004 | 8.899 | 8.899 | 8.762 | 8.806 | 12,130,614 | -0.25(-2.75%) |
Jul 02, 2004 | 9.092 | 9.111 | 9.030 | 9.055 | 7,190,696 | -0.06(-0.68%) |
Jul 01, 2004 | 9.204 | 9.241 | 9.017 | 9.117 | 25,264,252 | +0.07(+0.76%) |
Jun 30, 2004 | 9.011 | 9.073 | 8.905 | 9.049 | 23,333,568 | +0.27(+3.05%) |
Jun 29, 2004 | 8.762 | 8.818 | 8.744 | 8.781 | 13,002,355 | -0.02(-0.21%) |
Jun 28, 2004 | 8.912 | 8.943 | 8.781 | 8.800 | 10,609,045 | +0.01(+0.14%) |
Jun 25, 2004 | 8.824 | 8.874 | 8.750 | 8.787 | 16,107,359 | -0.01(-0.07%) |
Jun 24, 2004 | 8.868 | 8.930 | 8.762 | 8.793 | 14,015,503 | -0.07(-0.84%) |
Jun 23, 2004 | 8.800 | 8.899 | 8.719 | 8.868 | 15,342,156 | +0.10(+1.14%) |
Jun 22, 2004 | 8.712 | 8.775 | 8.656 | 8.768 | 22,027,002 | +0.02(+0.21%) |
Jun 21, 2004 | 8.800 | 8.843 | 8.719 | 8.750 | 11,993,225 | -0.02(-0.21%) |
Jun 18, 2004 | 8.675 | 8.824 | 8.663 | 8.768 | 13,447,465 | +0.09(+1.08%) |
Jun 17, 2004 | 8.712 | 8.719 | 8.588 | 8.675 | 16,379,407 | -0.11(-1.27%) |
Jun 16, 2004 | 8.768 | 8.818 | 8.712 | 8.787 | 22,929,756 | -0.15(-1.67%) |
Jun 15, 2004 | 8.768 | 9.011 | 8.768 | 8.936 | 20,243,830 | +0.17(+1.99%) |
Jun 14, 2004 | 8.725 | 8.793 | 8.719 | 8.762 | 12,666,353 | -0.10(-1.12%) |
Jun 10, 2004 | 8.793 | 8.893 | 8.768 | 8.862 | 11,820,323 | +0.12(+1.35%) |
Jun 09, 2004 | 8.880 | 8.899 | 8.731 | 8.744 | 15,554,587 | -0.17(-1.95%) |
Jun 08, 2004 | 8.856 | 8.968 | 8.818 | 8.918 | 19,510,120 | -0.12(-1.31%) |
Jun 07, 2004 | 8.837 | 9.042 | 8.818 | 9.036 | 23,634,378 | +0.34(+3.94%) |
Jun 04, 2004 | 8.644 | 8.781 | 8.594 | 8.694 | 20,542,712 | +0.31(+3.71%) |
Jun 03, 2004 | 8.408 | 8.451 | 8.376 | 8.383 | 13,097,965 | -0.10(-1.17%) |
Jun 02, 2004 | 8.513 | 8.520 | 8.439 | 8.482 | 13,845,332 | -0.06(-0.66%) |
Jun 01, 2004 | 8.464 | 8.544 | 8.401 | 8.538 | 19,663,258 | -0.01(-0.15%) |
May 28, 2004 | 8.464 | 8.582 | 8.414 | 8.551 | 14,144,215 | +0.01(+0.07%) |
May 27, 2004 | 8.495 | 8.588 | 8.445 | 8.544 | 17,765,032 | +0.20(+2.39%) |
May 26, 2004 | 8.296 | 8.364 | 8.215 | 8.345 | 18,839,082 | -0.07(-0.81%) |
May 25, 2004 | 8.115 | 8.464 | 8.059 | 8.414 | 22,724,072 | +0.26(+3.13%) |
May 24, 2004 | 8.140 | 8.190 | 8.121 | 8.159 | 17,157,786 | +0.01(+0.08%) |
May 21, 2004 | 8.134 | 8.171 | 8.003 | 8.152 | 27,228,844 | -0.03(-0.38%) |
May 20, 2004 | 8.345 | 8.364 | 8.165 | 8.183 | 19,798,880 | -0.19(-2.23%) |
May 19, 2004 | 8.544 | 8.544 | 8.345 | 8.370 | 23,551,302 | +0.07(+0.82%) |
May 18, 2004 | 8.271 | 8.314 | 8.227 | 8.302 | 16,418,936 | +0.16(+1.99%) |
May 17, 2004 | 8.103 | 8.233 | 8.078 | 8.140 | 16,984,564 | -0.07(-0.83%) |
May 14, 2004 | 8.196 | 8.271 | 8.121 | 8.208 | 26,225,820 | -0.18(-2.15%) |
May 13, 2004 | 8.221 | 8.408 | 8.171 | 8.389 | 27,691,308 | -0.07(-0.88%) |
May 12, 2004 | 8.464 | 8.482 | 8.283 | 8.464 | 19,997,332 | -0.06(-0.73%) |
May 11, 2004 | 8.482 | 8.551 | 8.401 | 8.526 | 22,556,956 | +0.00(+0.00%) |
May 10, 2004 | 8.582 | 8.588 | 8.370 | 8.526 | 20,570,832 | -0.11(-1.30%) |
May 07, 2004 | 8.750 | 8.843 | 8.638 | 8.638 | 16,189,793 | -0.17(-1.91%) |
May 06, 2004 | 8.824 | 8.887 | 8.744 | 8.806 | 13,446,019 | -0.15(-1.67%) |
May 05, 2004 | 9.005 | 9.055 | 8.843 | 8.955 | 26,672,376 | +0.15(+1.70%) |
May 04, 2004 | 8.744 | 8.887 | 8.669 | 8.806 | 18,259,152 | +0.12(+1.36%) |