Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.464 | 8.497 | 8.399 | 8.431 | 2,421,477 | -0.03(-0.39%) |
Jul 29, 2004 | 8.504 | 8.550 | 8.438 | 8.464 | 1,951,531 | +0.01(+0.08%) |
Jul 28, 2004 | 8.497 | 8.537 | 8.326 | 8.458 | 1,955,324 | -0.01(-0.08%) |
Jul 27, 2004 | 8.412 | 8.511 | 8.412 | 8.464 | 3,462,092 | +0.05(+0.55%) |
Jul 26, 2004 | 8.392 | 8.517 | 8.319 | 8.418 | 2,282,223 | +0.00(+0.00%) |
Jul 23, 2004 | 8.550 | 8.550 | 8.366 | 8.418 | 3,107,433 | -0.13(-1.54%) |
Jul 22, 2004 | 8.524 | 8.563 | 8.385 | 8.550 | 2,247,940 | -0.02(-0.23%) |
Jul 21, 2004 | 8.570 | 8.741 | 8.517 | 8.570 | 4,456,743 | -0.01(-0.08%) |
Jul 20, 2004 | 8.471 | 8.603 | 8.379 | 8.577 | 2,408,886 | +0.09(+1.09%) |
Jul 19, 2004 | 8.451 | 8.544 | 8.418 | 8.484 | 3,009,288 | +0.03(+0.39%) |
Jul 16, 2004 | 8.629 | 8.649 | 8.445 | 8.451 | 4,910,306 | -0.15(-1.76%) |
Jul 15, 2004 | 8.603 | 8.669 | 8.517 | 8.603 | 2,562,703 | +0.03(+0.31%) |
Jul 14, 2004 | 8.570 | 8.669 | 8.504 | 8.577 | 4,885,428 | -0.07(-0.84%) |
Jul 13, 2004 | 8.451 | 8.649 | 8.438 | 8.649 | 3,488,183 | +0.16(+1.94%) |
Jul 12, 2004 | 8.550 | 8.616 | 8.359 | 8.484 | 2,678,142 | -0.12(-1.38%) |
Jul 09, 2004 | 8.682 | 8.682 | 8.550 | 8.603 | 2,212,899 | +0.00(+0.00%) |
Jul 08, 2004 | 8.603 | 8.695 | 8.570 | 8.603 | 6,101,855 | +0.01(+0.15%) |
Jul 07, 2004 | 8.583 | 8.689 | 8.511 | 8.590 | 4,795,322 | -0.04(-0.46%) |
Jul 06, 2004 | 8.636 | 8.682 | 8.537 | 8.629 | 8,779,391 | -0.11(-1.21%) |
Jul 02, 2004 | 8.985 | 9.005 | 8.735 | 8.735 | 4,527,888 | -0.24(-2.72%) |
Jul 01, 2004 | 9.084 | 9.084 | 8.939 | 8.979 | 2,602,598 | -0.07(-0.80%) |
Jun 30, 2004 | 9.097 | 9.150 | 8.992 | 9.051 | 5,922,706 | -0.02(-0.22%) |
Jun 29, 2004 | 9.176 | 9.269 | 9.071 | 9.071 | 6,427,237 | -0.13(-1.36%) |
Jun 28, 2004 | 9.130 | 9.288 | 9.111 | 9.196 | 3,973,146 | -0.03(-0.36%) |
Jun 25, 2004 | 9.262 | 9.269 | 9.111 | 9.229 | 14,019,326 | -0.06(-0.64%) |
Jun 24, 2004 | 9.163 | 9.341 | 9.150 | 9.288 | 3,564,333 | +0.09(+0.93%) |
Jun 23, 2004 | 9.130 | 9.209 | 9.051 | 9.203 | 2,890,360 | +0.10(+1.09%) |
Jun 22, 2004 | 9.229 | 9.229 | 8.900 | 9.104 | 4,931,695 | -0.16(-1.71%) |
Jun 21, 2004 | 9.559 | 9.579 | 9.236 | 9.262 | 2,737,605 | -0.30(-3.17%) |
Jun 18, 2004 | 9.473 | 9.638 | 9.447 | 9.565 | 3,045,846 | +0.01(+0.07%) |
Jun 17, 2004 | 9.572 | 9.644 | 9.440 | 9.559 | 2,534,943 | -0.07(-0.69%) |
Jun 16, 2004 | 9.605 | 9.625 | 9.526 | 9.625 | 4,485,869 | +0.09(+0.90%) |
Jun 15, 2004 | 9.552 | 9.730 | 9.502 | 9.539 | 2,836,509 | +0.06(+0.63%) |
Jun 14, 2004 | 9.677 | 9.677 | 9.447 | 9.480 | 1,209,752 | -0.20(-2.04%) |
Jun 10, 2004 | 9.757 | 9.757 | 9.612 | 9.677 | 3,072,999 | +0.16(+1.73%) |
Jun 09, 2004 | 9.664 | 9.757 | 9.506 | 9.513 | 3,184,797 | -0.18(-1.84%) |
Jun 08, 2004 | 9.308 | 9.704 | 9.288 | 9.691 | 5,269,819 | +0.34(+3.67%) |
Jun 07, 2004 | 9.295 | 9.354 | 9.209 | 9.348 | 8,022,745 | +0.14(+1.50%) |
Jun 04, 2004 | 9.374 | 9.414 | 9.176 | 9.209 | 3,282,335 | -0.16(-1.76%) |
Jun 03, 2004 | 9.381 | 9.414 | 9.229 | 9.374 | 3,481,357 | -0.01(-0.14%) |
Jun 02, 2004 | 9.321 | 9.420 | 9.262 | 9.387 | 2,864,572 | +0.07(+0.71%) |
Jun 01, 2004 | 9.486 | 9.486 | 9.269 | 9.321 | 3,595,733 | -0.16(-1.67%) |
May 28, 2004 | 9.506 | 9.519 | 9.361 | 9.480 | 2,603,053 | -0.01(-0.14%) |
May 27, 2004 | 9.506 | 9.526 | 9.381 | 9.493 | 5,271,639 | +0.03(+0.28%) |
May 26, 2004 | 9.427 | 9.559 | 9.427 | 9.466 | 3,680,833 | -0.01(-0.07%) |
May 25, 2004 | 9.401 | 9.532 | 9.302 | 9.473 | 3,240,316 | +0.01(+0.14%) |
May 24, 2004 | 9.453 | 9.493 | 9.374 | 9.460 | 2,317,112 | +0.10(+1.06%) |
May 21, 2004 | 9.348 | 9.387 | 9.295 | 9.361 | 5,616,437 | +0.07(+0.71%) |
May 20, 2004 | 9.368 | 9.440 | 9.236 | 9.295 | 2,173,914 | -0.07(-0.77%) |
May 19, 2004 | 9.302 | 9.506 | 9.256 | 9.368 | 2,917,362 | +0.13(+1.43%) |
May 18, 2004 | 9.229 | 9.374 | 9.163 | 9.236 | 2,390,380 | +0.04(+0.43%) |
May 17, 2004 | 9.262 | 9.651 | 9.130 | 9.196 | 2,365,199 | -0.23(-2.45%) |
May 14, 2004 | 9.387 | 9.546 | 9.361 | 9.427 | 2,471,536 | +0.05(+0.49%) |
May 13, 2004 | 9.434 | 9.506 | 9.229 | 9.381 | 3,828,127 | -0.12(-1.25%) |
May 12, 2004 | 9.631 | 9.631 | 9.190 | 9.499 | 3,051,155 | -0.13(-1.30%) |
May 11, 2004 | 9.559 | 9.737 | 9.440 | 9.625 | 5,245,699 | +0.14(+1.46%) |
May 10, 2004 | 10.07 | 10.07 | 9.414 | 9.486 | 6,957,860 | -0.63(-6.25%) |
May 07, 2004 | 10.19 | 10.39 | 9.974 | 10.12 | 4,701,273 | -0.13(-1.22%) |
May 06, 2004 | 10.35 | 10.45 | 10.22 | 10.24 | 1,777,084 | -0.18(-1.77%) |
May 05, 2004 | 10.34 | 10.53 | 10.34 | 10.43 | 1,488,716 | +0.10(+0.96%) |
May 04, 2004 | 10.46 | 10.46 | 10.27 | 10.33 | 3,452,687 | -0.13(-1.20%) |