Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.469 | 8.502 | 8.403 | 8.436 | 2,420,101 | -0.03(-0.39%) |
Jul 29, 2004 | 8.509 | 8.555 | 8.443 | 8.469 | 1,950,423 | +0.01(+0.08%) |
Jul 28, 2004 | 8.502 | 8.542 | 8.331 | 8.463 | 1,954,213 | -0.01(-0.08%) |
Jul 27, 2004 | 8.416 | 8.515 | 8.416 | 8.469 | 3,460,124 | +0.05(+0.55%) |
Jul 26, 2004 | 8.397 | 8.522 | 8.324 | 8.423 | 2,280,926 | +0.00(+0.00%) |
Jul 23, 2004 | 8.555 | 8.555 | 8.370 | 8.423 | 3,105,667 | -0.13(-1.54%) |
Jul 22, 2004 | 8.529 | 8.568 | 8.390 | 8.555 | 2,246,663 | -0.02(-0.23%) |
Jul 21, 2004 | 8.575 | 8.746 | 8.522 | 8.575 | 4,454,211 | -0.01(-0.08%) |
Jul 20, 2004 | 8.476 | 8.608 | 8.384 | 8.581 | 2,407,518 | +0.09(+1.09%) |
Jul 19, 2004 | 8.456 | 8.548 | 8.423 | 8.489 | 3,007,578 | +0.03(+0.39%) |
Jul 16, 2004 | 8.634 | 8.654 | 8.449 | 8.456 | 4,907,516 | -0.15(-1.76%) |
Jul 15, 2004 | 8.608 | 8.674 | 8.522 | 8.608 | 2,561,247 | +0.03(+0.31%) |
Jul 14, 2004 | 8.575 | 8.674 | 8.509 | 8.581 | 4,882,652 | -0.07(-0.84%) |
Jul 13, 2004 | 8.456 | 8.654 | 8.443 | 8.654 | 3,486,201 | +0.16(+1.94%) |
Jul 12, 2004 | 8.555 | 8.621 | 8.364 | 8.489 | 2,676,620 | -0.12(-1.38%) |
Jul 09, 2004 | 8.687 | 8.687 | 8.555 | 8.608 | 2,211,641 | +0.00(+0.00%) |
Jul 08, 2004 | 8.608 | 8.700 | 8.575 | 8.608 | 6,098,388 | +0.01(+0.15%) |
Jul 07, 2004 | 8.588 | 8.694 | 8.515 | 8.595 | 4,792,598 | -0.04(-0.46%) |
Jul 06, 2004 | 8.641 | 8.687 | 8.542 | 8.634 | 8,774,402 | -0.11(-1.21%) |
Jul 02, 2004 | 8.990 | 9.010 | 8.740 | 8.740 | 4,525,315 | -0.24(-2.72%) |
Jul 01, 2004 | 9.089 | 9.089 | 8.944 | 8.984 | 2,601,120 | -0.07(-0.80%) |
Jun 30, 2004 | 9.102 | 9.155 | 8.997 | 9.056 | 5,919,340 | -0.02(-0.22%) |
Jun 29, 2004 | 9.182 | 9.274 | 9.076 | 9.076 | 6,423,585 | -0.13(-1.36%) |
Jun 28, 2004 | 9.135 | 9.294 | 9.116 | 9.201 | 3,970,888 | -0.03(-0.36%) |
Jun 25, 2004 | 9.267 | 9.274 | 9.116 | 9.234 | 14,011,360 | -0.06(-0.64%) |
Jun 24, 2004 | 9.168 | 9.347 | 9.155 | 9.294 | 3,562,307 | +0.09(+0.93%) |
Jun 23, 2004 | 9.135 | 9.215 | 9.056 | 9.208 | 2,888,718 | +0.10(+1.09%) |
Jun 22, 2004 | 9.234 | 9.234 | 8.905 | 9.109 | 4,928,892 | -0.16(-1.71%) |
Jun 21, 2004 | 9.564 | 9.584 | 9.241 | 9.267 | 2,736,050 | -0.30(-3.17%) |
Jun 18, 2004 | 9.478 | 9.643 | 9.452 | 9.571 | 3,044,115 | +0.01(+0.07%) |
Jun 17, 2004 | 9.577 | 9.650 | 9.445 | 9.564 | 2,533,503 | -0.07(-0.68%) |
Jun 16, 2004 | 9.610 | 9.630 | 9.531 | 9.630 | 4,483,320 | +0.09(+0.90%) |
Jun 15, 2004 | 9.558 | 9.736 | 9.507 | 9.544 | 2,834,897 | +0.06(+0.63%) |
Jun 14, 2004 | 9.683 | 9.683 | 9.452 | 9.485 | 1,209,065 | -0.20(-2.04%) |
Jun 10, 2004 | 9.762 | 9.762 | 9.617 | 9.683 | 3,071,253 | +0.16(+1.73%) |
Jun 09, 2004 | 9.670 | 9.762 | 9.511 | 9.518 | 3,182,987 | -0.18(-1.84%) |
Jun 08, 2004 | 9.314 | 9.709 | 9.294 | 9.696 | 5,266,824 | +0.34(+3.67%) |
Jun 07, 2004 | 9.300 | 9.360 | 9.215 | 9.353 | 8,018,187 | +0.14(+1.50%) |
Jun 04, 2004 | 9.380 | 9.419 | 9.182 | 9.215 | 3,280,470 | -0.16(-1.76%) |
Jun 03, 2004 | 9.386 | 9.419 | 9.234 | 9.380 | 3,479,378 | -0.01(-0.14%) |
Jun 02, 2004 | 9.327 | 9.426 | 9.267 | 9.393 | 2,862,945 | +0.07(+0.71%) |
Jun 01, 2004 | 9.492 | 9.492 | 9.274 | 9.327 | 3,593,690 | -0.16(-1.67%) |
May 28, 2004 | 9.511 | 9.525 | 9.366 | 9.485 | 2,601,574 | -0.01(-0.14%) |
May 27, 2004 | 9.511 | 9.531 | 9.386 | 9.498 | 5,268,643 | +0.03(+0.28%) |
May 26, 2004 | 9.432 | 9.564 | 9.432 | 9.472 | 3,678,742 | -0.01(-0.07%) |
May 25, 2004 | 9.406 | 9.538 | 9.307 | 9.478 | 3,238,475 | +0.01(+0.14%) |
May 24, 2004 | 9.459 | 9.498 | 9.380 | 9.465 | 2,315,795 | +0.10(+1.06%) |
May 21, 2004 | 9.353 | 9.393 | 9.300 | 9.366 | 5,613,246 | +0.07(+0.71%) |
May 20, 2004 | 9.373 | 9.445 | 9.241 | 9.300 | 2,172,678 | -0.07(-0.77%) |
May 19, 2004 | 9.307 | 9.511 | 9.261 | 9.373 | 2,915,704 | +0.13(+1.43%) |
May 18, 2004 | 9.234 | 9.380 | 9.168 | 9.241 | 2,389,021 | +0.04(+0.43%) |
May 17, 2004 | 9.267 | 9.657 | 9.135 | 9.201 | 2,363,855 | -0.23(-2.45%) |
May 14, 2004 | 9.393 | 9.551 | 9.366 | 9.432 | 2,470,131 | +0.05(+0.49%) |
May 13, 2004 | 9.439 | 9.511 | 9.234 | 9.386 | 3,825,952 | -0.12(-1.25%) |
May 12, 2004 | 9.637 | 9.637 | 9.195 | 9.505 | 3,049,421 | -0.13(-1.30%) |
May 11, 2004 | 9.564 | 9.742 | 9.445 | 9.630 | 5,242,719 | +0.14(+1.46%) |
May 10, 2004 | 10.07 | 10.08 | 9.419 | 9.492 | 6,953,906 | -0.63(-6.25%) |
May 07, 2004 | 10.19 | 10.40 | 9.980 | 10.12 | 4,698,601 | -0.13(-1.22%) |
May 06, 2004 | 10.36 | 10.45 | 10.22 | 10.25 | 1,776,075 | -0.18(-1.77%) |
May 05, 2004 | 10.35 | 10.54 | 10.35 | 10.43 | 1,487,870 | +0.10(+0.96%) |
May 04, 2004 | 10.46 | 10.46 | 10.28 | 10.34 | 3,450,725 | -0.13(-1.20%) |