Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.287 | 7.399 | 7.287 | 7.387 | 12,539,409 | +0.12(+1.63%) |
Aug 30, 2004 | 7.356 | 7.374 | 7.269 | 7.269 | 8,702,624 | -0.11(-1.52%) |
Aug 27, 2004 | 7.337 | 7.394 | 7.300 | 7.381 | 14,100,990 | -0.03(-0.42%) |
Aug 26, 2004 | 7.356 | 7.443 | 7.350 | 7.412 | 17,627,642 | +0.06(+0.76%) |
Aug 25, 2004 | 7.219 | 7.412 | 7.206 | 7.356 | 12,939,204 | +0.08(+1.11%) |
Aug 24, 2004 | 7.350 | 7.350 | 7.238 | 7.275 | 14,314,064 | -0.04(-0.51%) |
Aug 23, 2004 | 7.343 | 7.443 | 7.306 | 7.312 | 13,299,309 | -0.09(-1.26%) |
Aug 20, 2004 | 7.225 | 7.430 | 7.206 | 7.406 | 12,096,709 | +0.07(+1.02%) |
Aug 19, 2004 | 7.381 | 7.412 | 7.287 | 7.331 | 14,072,065 | -0.07(-0.93%) |
Aug 18, 2004 | 7.163 | 7.443 | 7.150 | 7.399 | 20,388,450 | +0.21(+2.85%) |
Aug 17, 2004 | 7.250 | 7.300 | 7.194 | 7.194 | 17,145,896 | +0.01(+0.09%) |
Aug 16, 2004 | 6.958 | 7.200 | 6.945 | 7.188 | 16,199,756 | +0.24(+3.49%) |
Aug 13, 2004 | 6.958 | 7.001 | 6.883 | 6.945 | 13,702,962 | +0.08(+1.18%) |
Aug 12, 2004 | 6.814 | 6.889 | 6.777 | 6.864 | 22,510,676 | -0.11(-1.52%) |
Aug 11, 2004 | 6.926 | 7.001 | 6.895 | 6.970 | 14,481,342 | -0.16(-2.27%) |
Aug 10, 2004 | 7.051 | 7.150 | 7.014 | 7.132 | 12,573,314 | +0.19(+2.78%) |
Aug 09, 2004 | 6.914 | 6.989 | 6.877 | 6.939 | 11,384,693 | -0.06(-0.80%) |
Aug 06, 2004 | 7.102 | 7.102 | 6.958 | 6.995 | 22,759,584 | -0.05(-0.71%) |
Aug 05, 2004 | 7.182 | 7.200 | 7.038 | 7.045 | 18,226,532 | -0.14(-1.91%) |
Aug 04, 2004 | 7.032 | 7.262 | 7.026 | 7.182 | 14,906,687 | +0.09(+1.23%) |
Aug 03, 2004 | 7.188 | 7.225 | 7.070 | 7.094 | 10,059,005 | -0.10(-1.38%) |
Aug 02, 2004 | 7.045 | 7.231 | 7.032 | 7.194 | 11,592,144 | -0.04(-0.52%) |
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%) |