Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.826 | 9.826 | 9.647 | 9.743 | 25,610,902 | -0.08(-0.85%) |
Jul 29, 2004 | 9.839 | 9.859 | 9.786 | 9.826 | 43,965,548 | +0.04(+0.44%) |
Jul 28, 2004 | 9.576 | 9.809 | 9.574 | 9.783 | 59,396,964 | +0.21(+2.22%) |
Jul 27, 2004 | 9.480 | 9.867 | 9.447 | 9.571 | 92,449,640 | +0.34(+3.73%) |
Jul 26, 2004 | 9.025 | 9.290 | 9.017 | 9.227 | 46,770,108 | +0.30(+3.34%) |
Jul 23, 2004 | 8.906 | 9.164 | 8.873 | 8.929 | 45,678,348 | +0.18(+2.05%) |
Jul 22, 2004 | 8.646 | 8.861 | 8.638 | 8.749 | 31,159,108 | +0.12(+1.41%) |
Jul 21, 2004 | 8.798 | 8.810 | 8.628 | 8.628 | 21,868,456 | -0.15(-1.73%) |
Jul 20, 2004 | 8.696 | 8.780 | 8.671 | 8.780 | 28,101,780 | +0.06(+0.73%) |
Jul 19, 2004 | 8.808 | 8.808 | 8.694 | 8.717 | 20,606,996 | -0.03(-0.35%) |
Jul 16, 2004 | 8.886 | 8.886 | 8.699 | 8.747 | 24,316,216 | -0.05(-0.60%) |
Jul 15, 2004 | 8.873 | 8.914 | 8.800 | 8.800 | 16,554,030 | -0.09(-1.00%) |
Jul 14, 2004 | 8.863 | 8.974 | 8.853 | 8.889 | 20,909,208 | -0.06(-0.68%) |
Jul 13, 2004 | 8.987 | 8.995 | 8.856 | 8.949 | 21,050,822 | -0.09(-0.98%) |
Jul 12, 2004 | 9.000 | 9.086 | 8.952 | 9.038 | 17,456,316 | +0.08(+0.87%) |
Jul 09, 2004 | 8.982 | 8.982 | 8.911 | 8.959 | 18,254,962 | -0.01(-0.11%) |
Jul 08, 2004 | 9.121 | 9.146 | 8.937 | 8.969 | 22,538,148 | -0.15(-1.64%) |
Jul 07, 2004 | 9.063 | 9.139 | 9.038 | 9.119 | 22,822,164 | +0.00(+0.03%) |
Jul 06, 2004 | 9.111 | 9.149 | 9.058 | 9.116 | 18,327,352 | -0.00(-0.03%) |
Jul 02, 2004 | 9.177 | 9.177 | 9.043 | 9.119 | 13,849,943 | +0.01(+0.06%) |
Jul 01, 2004 | 9.227 | 9.253 | 9.050 | 9.114 | 26,925,764 | -0.04(-0.39%) |
Jun 30, 2004 | 9.159 | 9.225 | 9.078 | 9.149 | 26,953,848 | +0.04(+0.42%) |
Jun 29, 2004 | 9.121 | 9.144 | 9.093 | 9.111 | 21,468,142 | +0.02(+0.22%) |
Jun 28, 2004 | 9.063 | 9.179 | 9.012 | 9.091 | 26,882,250 | +0.05(+0.53%) |
Jun 25, 2004 | 8.987 | 9.101 | 8.972 | 9.043 | 33,348,960 | +0.06(+0.70%) |
Jun 24, 2004 | 8.974 | 8.985 | 8.899 | 8.980 | 29,006,044 | +0.02(+0.20%) |
Jun 23, 2004 | 8.944 | 9.017 | 8.932 | 8.962 | 22,608,164 | +0.02(+0.23%) |
Jun 22, 2004 | 9.000 | 9.028 | 8.858 | 8.942 | 22,924,616 | -0.09(-1.01%) |
Jun 21, 2004 | 9.098 | 9.098 | 8.962 | 9.033 | 24,134,256 | -0.11(-1.22%) |
Jun 18, 2004 | 9.043 | 9.159 | 9.023 | 9.144 | 28,321,320 | +0.07(+0.81%) |
Jun 17, 2004 | 8.962 | 9.078 | 8.949 | 9.071 | 19,900,912 | +0.04(+0.39%) |
Jun 16, 2004 | 9.083 | 9.108 | 9.020 | 9.035 | 20,972,104 | -0.05(-0.56%) |
Jun 15, 2004 | 9.164 | 9.210 | 9.012 | 9.086 | 27,885,802 | -0.02(-0.19%) |
Jun 14, 2004 | 9.167 | 9.202 | 9.081 | 9.103 | 24,710,596 | -0.06(-0.69%) |
Jun 10, 2004 | 9.101 | 9.222 | 9.081 | 9.167 | 32,527,370 | +0.10(+1.12%) |
Jun 09, 2004 | 8.937 | 9.308 | 8.886 | 9.066 | 52,649,404 | +0.08(+0.87%) |
Jun 08, 2004 | 8.889 | 9.005 | 8.848 | 8.987 | 22,839,570 | +0.03(+0.31%) |
Jun 07, 2004 | 8.873 | 8.969 | 8.848 | 8.959 | 18,711,050 | +0.12(+1.37%) |
Jun 04, 2004 | 8.838 | 8.919 | 8.818 | 8.838 | 19,845,532 | +0.01(+0.09%) |
Jun 03, 2004 | 8.823 | 8.962 | 8.805 | 8.830 | 23,087,588 | -0.06(-0.71%) |
Jun 02, 2004 | 8.820 | 8.911 | 8.785 | 8.894 | 27,736,672 | +0.08(+0.89%) |
Jun 01, 2004 | 8.742 | 8.815 | 8.658 | 8.815 | 26,240,248 | +0.07(+0.84%) |
May 28, 2004 | 8.894 | 8.894 | 8.704 | 8.742 | 23,092,336 | -0.13(-1.43%) |
May 27, 2004 | 8.782 | 8.883 | 8.722 | 8.868 | 36,316,096 | +0.17(+1.98%) |
May 26, 2004 | 8.899 | 8.916 | 8.694 | 8.696 | 38,206,508 | -0.27(-2.96%) |
May 25, 2004 | 8.911 | 8.974 | 8.803 | 8.962 | 26,949,892 | +0.02(+0.25%) |
May 24, 2004 | 9.088 | 9.091 | 8.883 | 8.939 | 23,495,022 | -0.10(-1.15%) |
May 21, 2004 | 9.050 | 9.106 | 9.000 | 9.043 | 22,688,464 | -0.01(-0.08%) |
May 20, 2004 | 9.096 | 9.134 | 9.012 | 9.050 | 19,858,190 | -0.07(-0.80%) |
May 19, 2004 | 9.202 | 9.270 | 9.101 | 9.124 | 17,638,672 | -0.01(-0.06%) |
May 18, 2004 | 9.114 | 9.207 | 9.076 | 9.129 | 18,013,668 | +0.08(+0.92%) |
May 17, 2004 | 9.076 | 9.288 | 9.020 | 9.045 | 18,814,688 | -0.15(-1.60%) |
May 14, 2004 | 9.126 | 9.270 | 9.073 | 9.192 | 22,500,570 | +0.03(+0.30%) |
May 13, 2004 | 9.139 | 9.290 | 9.096 | 9.164 | 22,625,172 | -0.01(-0.08%) |
May 12, 2004 | 9.096 | 9.210 | 9.025 | 9.172 | 21,491,876 | +0.03(+0.33%) |
May 11, 2004 | 9.139 | 9.205 | 9.071 | 9.141 | 23,714,560 | -0.05(-0.52%) |
May 10, 2004 | 9.278 | 9.366 | 9.124 | 9.189 | 27,398,464 | -0.11(-1.17%) |
May 07, 2004 | 9.427 | 9.500 | 9.296 | 9.298 | 24,582,036 | -0.20(-2.08%) |
May 06, 2004 | 9.521 | 9.536 | 9.371 | 9.495 | 19,951,148 | -0.07(-0.71%) |
May 05, 2004 | 9.523 | 9.604 | 9.483 | 9.564 | 18,062,718 | -0.02(-0.16%) |
May 04, 2004 | 9.556 | 9.657 | 9.510 | 9.579 | 25,003,710 | +0.05(+0.53%) |