Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.277 | 7.321 | 7.208 | 7.321 | 20,228,444 | +0.01(+0.17%) |
Jul 29, 2004 | 7.145 | 7.371 | 7.138 | 7.308 | 16,829,578 | +0.10(+1.40%) |
Jul 28, 2004 | 7.264 | 7.277 | 7.094 | 7.208 | 26,087,180 | -0.18(-2.39%) |
Jul 27, 2004 | 7.403 | 7.422 | 7.277 | 7.384 | 19,380,236 | +0.00(+0.00%) |
Jul 26, 2004 | 7.447 | 7.485 | 7.308 | 7.384 | 16,442,297 | +0.03(+0.34%) |
Jul 23, 2004 | 7.428 | 7.453 | 7.352 | 7.359 | 20,615,090 | -0.26(-3.47%) |
Jul 22, 2004 | 7.466 | 7.623 | 7.428 | 7.623 | 19,570,066 | +0.06(+0.75%) |
Jul 21, 2004 | 7.794 | 7.819 | 7.548 | 7.567 | 20,769,210 | -0.18(-2.28%) |
Jul 20, 2004 | 7.611 | 7.838 | 7.567 | 7.743 | 18,381,242 | +0.13(+1.74%) |
Jul 19, 2004 | 7.649 | 7.699 | 7.567 | 7.611 | 20,035,756 | -0.04(-0.49%) |
Jul 16, 2004 | 7.794 | 7.825 | 7.636 | 7.649 | 31,398,960 | -0.20(-2.49%) |
Jul 15, 2004 | 7.623 | 8.027 | 7.567 | 7.844 | 96,975,936 | -1.13(-12.57%) |
Jul 14, 2004 | 8.877 | 8.978 | 8.852 | 8.972 | 22,271,192 | -0.04(-0.49%) |
Jul 13, 2004 | 8.978 | 9.035 | 8.921 | 9.016 | 11,679,218 | -0.08(-0.90%) |
Jul 12, 2004 | 9.117 | 9.148 | 8.997 | 9.098 | 14,694,454 | -0.14(-1.57%) |
Jul 09, 2004 | 9.104 | 9.261 | 9.085 | 9.243 | 19,248,496 | +0.35(+3.97%) |
Jul 08, 2004 | 9.035 | 9.072 | 8.883 | 8.890 | 11,401,773 | -0.09(-0.98%) |
Jul 07, 2004 | 8.865 | 9.072 | 8.820 | 8.978 | 9,978,833 | +0.06(+0.71%) |
Jul 06, 2004 | 9.009 | 9.009 | 8.871 | 8.915 | 11,982,059 | -0.25(-2.75%) |
Jul 02, 2004 | 9.205 | 9.224 | 9.142 | 9.167 | 7,102,637 | -0.06(-0.68%) |
Jul 01, 2004 | 9.318 | 9.356 | 9.129 | 9.230 | 24,954,860 | +0.07(+0.76%) |
Jun 30, 2004 | 9.123 | 9.186 | 9.016 | 9.161 | 23,047,818 | +0.27(+3.05%) |
Jun 29, 2004 | 8.871 | 8.928 | 8.852 | 8.890 | 12,843,124 | -0.02(-0.21%) |
Jun 28, 2004 | 9.022 | 9.054 | 8.890 | 8.909 | 10,479,123 | +0.01(+0.14%) |
Jun 25, 2004 | 8.934 | 8.984 | 8.858 | 8.896 | 15,910,104 | -0.01(-0.07%) |
Jun 24, 2004 | 8.978 | 9.041 | 8.871 | 8.902 | 13,843,865 | -0.08(-0.84%) |
Jun 23, 2004 | 8.909 | 9.009 | 8.827 | 8.978 | 15,154,271 | +0.10(+1.14%) |
Jun 22, 2004 | 8.820 | 8.883 | 8.764 | 8.877 | 21,757,252 | +0.02(+0.21%) |
Jun 21, 2004 | 8.909 | 8.953 | 8.827 | 8.858 | 11,846,352 | -0.02(-0.21%) |
Jun 18, 2004 | 8.783 | 8.934 | 8.770 | 8.877 | 13,282,783 | +0.09(+1.08%) |
Jun 17, 2004 | 8.820 | 8.827 | 8.694 | 8.783 | 16,178,819 | -0.11(-1.27%) |
Jun 16, 2004 | 8.877 | 8.928 | 8.820 | 8.896 | 22,648,950 | -0.15(-1.67%) |
Jun 15, 2004 | 8.877 | 9.123 | 8.877 | 9.047 | 19,995,918 | +0.18(+1.99%) |
Jun 14, 2004 | 8.833 | 8.902 | 8.827 | 8.871 | 12,511,237 | -0.10(-1.12%) |
Jun 10, 2004 | 8.902 | 9.003 | 8.877 | 8.972 | 11,675,568 | +0.12(+1.35%) |
Jun 09, 2004 | 8.991 | 9.009 | 8.839 | 8.852 | 15,364,101 | -0.18(-1.95%) |
Jun 08, 2004 | 8.965 | 9.079 | 8.928 | 9.028 | 19,271,194 | -0.12(-1.31%) |
Jun 07, 2004 | 8.946 | 9.154 | 8.928 | 9.148 | 23,344,944 | +0.35(+3.94%) |
Jun 04, 2004 | 8.751 | 8.890 | 8.701 | 8.802 | 20,291,140 | +0.32(+3.71%) |
Jun 03, 2004 | 8.512 | 8.556 | 8.480 | 8.487 | 12,937,564 | -0.10(-1.17%) |
Jun 02, 2004 | 8.619 | 8.625 | 8.543 | 8.587 | 13,675,778 | -0.06(-0.66%) |
Jun 01, 2004 | 8.568 | 8.650 | 8.505 | 8.644 | 19,422,456 | -0.01(-0.15%) |
May 28, 2004 | 8.568 | 8.688 | 8.518 | 8.657 | 13,971,001 | +0.01(+0.07%) |
May 27, 2004 | 8.600 | 8.694 | 8.550 | 8.650 | 17,547,476 | +0.20(+2.39%) |
May 26, 2004 | 8.398 | 8.468 | 8.316 | 8.449 | 18,608,372 | -0.07(-0.81%) |
May 25, 2004 | 8.216 | 8.568 | 8.159 | 8.518 | 22,445,786 | +0.26(+3.13%) |
May 24, 2004 | 8.241 | 8.291 | 8.222 | 8.260 | 16,947,668 | +0.01(+0.08%) |
May 21, 2004 | 8.235 | 8.272 | 8.102 | 8.253 | 26,895,390 | -0.03(-0.38%) |
May 20, 2004 | 8.449 | 8.468 | 8.266 | 8.285 | 19,556,416 | -0.19(-2.23%) |
May 19, 2004 | 8.650 | 8.650 | 8.449 | 8.474 | 23,262,886 | +0.07(+0.82%) |
May 18, 2004 | 8.373 | 8.417 | 8.329 | 8.405 | 16,217,865 | +0.16(+1.99%) |
May 17, 2004 | 8.203 | 8.335 | 8.178 | 8.241 | 16,776,565 | -0.07(-0.83%) |
May 14, 2004 | 8.298 | 8.373 | 8.222 | 8.310 | 25,904,650 | -0.18(-2.15%) |
May 13, 2004 | 8.323 | 8.512 | 8.272 | 8.493 | 27,352,192 | -0.08(-0.88%) |
May 12, 2004 | 8.568 | 8.587 | 8.386 | 8.568 | 19,752,438 | -0.06(-0.73%) |
May 11, 2004 | 8.587 | 8.657 | 8.505 | 8.631 | 22,280,716 | +0.00(+0.00%) |
May 10, 2004 | 8.688 | 8.694 | 8.474 | 8.631 | 20,318,916 | -0.11(-1.30%) |
May 07, 2004 | 8.858 | 8.953 | 8.745 | 8.745 | 15,991,528 | -0.17(-1.91%) |
May 06, 2004 | 8.934 | 8.997 | 8.852 | 8.915 | 13,281,355 | -0.15(-1.67%) |
May 05, 2004 | 9.117 | 9.167 | 8.953 | 9.066 | 26,345,738 | +0.15(+1.70%) |
May 04, 2004 | 8.852 | 8.997 | 8.776 | 8.915 | 18,035,546 | +0.12(+1.36%) |