Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.016 | 8.024 | 7.909 | 7.950 | 3,146,356 | -0.10(-1.23%) |
Jul 29, 2004 | 8.016 | 8.082 | 7.938 | 8.049 | 3,495,575 | +0.12(+1.51%) |
Jul 28, 2004 | 8.091 | 8.120 | 7.826 | 7.929 | 5,024,344 | -0.09(-1.08%) |
Jul 27, 2004 | 8.016 | 8.120 | 7.913 | 8.016 | 7,463,309 | +0.17(+2.11%) |
Jul 26, 2004 | 7.739 | 7.888 | 7.673 | 7.851 | 8,284,687 | +0.20(+2.65%) |
Jul 23, 2004 | 7.599 | 7.706 | 7.549 | 7.648 | 3,849,876 | +0.05(+0.71%) |
Jul 22, 2004 | 7.628 | 7.715 | 7.512 | 7.595 | 4,675,126 | -0.03(-0.43%) |
Jul 21, 2004 | 7.438 | 7.822 | 7.376 | 7.628 | 8,153,760 | +0.17(+2.27%) |
Jul 20, 2004 | 7.376 | 7.463 | 7.334 | 7.458 | 3,043,260 | +0.07(+0.95%) |
Jul 19, 2004 | 7.401 | 7.500 | 7.314 | 7.388 | 5,841,608 | -0.01(-0.17%) |
Jul 16, 2004 | 7.570 | 7.574 | 7.396 | 7.401 | 5,316,691 | -0.16(-2.08%) |
Jul 15, 2004 | 7.541 | 7.615 | 7.487 | 7.558 | 3,668,369 | +0.02(+0.22%) |
Jul 14, 2004 | 7.438 | 7.578 | 7.438 | 7.541 | 5,526,513 | +0.08(+1.11%) |
Jul 13, 2004 | 7.562 | 7.562 | 7.442 | 7.458 | 4,858,568 | -0.11(-1.47%) |
Jul 12, 2004 | 7.450 | 7.574 | 7.396 | 7.570 | 4,378,665 | +0.10(+1.38%) |
Jul 09, 2004 | 7.491 | 7.496 | 7.438 | 7.467 | 6,889,022 | -0.05(-0.61%) |
Jul 08, 2004 | 7.558 | 7.624 | 7.491 | 7.512 | 5,223,034 | -0.05(-0.60%) |
Jul 07, 2004 | 7.719 | 7.727 | 7.491 | 7.558 | 6,675,570 | -0.10(-1.35%) |
Jul 06, 2004 | 7.529 | 7.719 | 7.520 | 7.661 | 8,636,810 | -0.12(-1.49%) |
Jul 02, 2004 | 7.603 | 7.921 | 7.281 | 7.777 | 34,734,552 | -0.17(-2.13%) |
Jul 01, 2004 | 8.153 | 8.153 | 7.913 | 7.946 | 7,594,720 | -0.17(-2.04%) |
Jun 30, 2004 | 8.074 | 8.182 | 8.016 | 8.111 | 8,068,089 | +0.05(+0.56%) |
Jun 29, 2004 | 8.372 | 8.429 | 8.016 | 8.066 | 17,533,054 | -0.00(-0.05%) |
Jun 28, 2004 | 8.099 | 8.210 | 7.851 | 8.070 | 15,872,873 | -0.35(-4.17%) |
Jun 25, 2004 | 8.677 | 8.768 | 8.363 | 8.421 | 17,181,414 | -0.26(-2.95%) |
Jun 24, 2004 | 8.471 | 8.872 | 8.396 | 8.677 | 20,049,218 | +0.22(+2.59%) |
Jun 23, 2004 | 7.975 | 8.512 | 7.822 | 8.458 | 21,872,996 | +0.52(+6.61%) |
Jun 22, 2004 | 8.099 | 8.173 | 7.934 | 7.934 | 7,986,290 | -0.17(-2.04%) |
Jun 21, 2004 | 8.078 | 8.293 | 8.078 | 8.099 | 10,081,602 | +0.06(+0.72%) |
Jun 18, 2004 | 7.975 | 8.078 | 7.872 | 8.041 | 9,654,941 | -0.03(-0.36%) |
Jun 17, 2004 | 8.210 | 8.219 | 7.892 | 8.070 | 11,696,769 | -0.15(-1.86%) |
Jun 16, 2004 | 8.347 | 8.347 | 8.140 | 8.223 | 8,121,089 | -0.12(-1.39%) |
Jun 15, 2004 | 8.305 | 8.471 | 8.243 | 8.339 | 8,099,550 | +0.10(+1.15%) |
Jun 14, 2004 | 8.810 | 8.810 | 8.202 | 8.243 | 17,890,258 | -0.56(-6.38%) |
Jun 10, 2004 | 8.967 | 9.016 | 8.677 | 8.805 | 10,591,031 | -0.29(-3.14%) |
Jun 09, 2004 | 9.400 | 9.458 | 9.070 | 9.091 | 8,539,280 | -0.15(-1.65%) |
Jun 08, 2004 | 9.297 | 9.297 | 9.153 | 9.243 | 3,617,789 | -0.02(-0.27%) |
Jun 07, 2004 | 9.194 | 9.301 | 9.004 | 9.268 | 5,341,860 | +0.15(+1.63%) |
Jun 04, 2004 | 9.338 | 9.376 | 9.103 | 9.120 | 6,556,018 | -0.10(-1.03%) |
Jun 03, 2004 | 9.425 | 9.429 | 9.136 | 9.215 | 6,937,424 | -0.32(-3.38%) |
Jun 02, 2004 | 9.566 | 9.752 | 9.392 | 9.537 | 5,505,942 | -0.02(-0.26%) |
Jun 01, 2004 | 9.586 | 9.607 | 9.380 | 9.562 | 6,745,995 | -0.12(-1.20%) |
May 28, 2004 | 9.917 | 9.917 | 9.648 | 9.677 | 5,792,480 | -0.25(-2.54%) |
May 27, 2004 | 9.896 | 9.929 | 9.739 | 9.929 | 11,324,317 | +0.28(+2.87%) |
May 26, 2004 | 9.446 | 9.710 | 9.363 | 9.653 | 6,120,160 | +0.23(+2.46%) |
May 25, 2004 | 9.322 | 9.491 | 9.235 | 9.421 | 6,892,168 | +0.10(+1.06%) |
May 24, 2004 | 9.442 | 9.458 | 9.148 | 9.322 | 10,527,382 | +0.20(+2.17%) |
May 21, 2004 | 8.967 | 9.297 | 8.967 | 9.124 | 10,790,446 | +0.17(+1.85%) |
May 20, 2004 | 9.091 | 9.144 | 8.628 | 8.958 | 13,764,250 | -0.20(-2.21%) |
May 19, 2004 | 9.380 | 9.496 | 9.153 | 9.161 | 5,178,746 | -0.15(-1.60%) |
May 18, 2004 | 9.289 | 9.409 | 9.194 | 9.310 | 7,029,871 | +0.02(+0.18%) |
May 17, 2004 | 9.297 | 9.553 | 9.252 | 9.293 | 11,416,765 | -0.46(-4.70%) |
May 14, 2004 | 9.917 | 9.934 | 9.702 | 9.752 | 11,232,838 | -0.15(-1.50%) |
May 13, 2004 | 9.586 | 9.942 | 9.524 | 9.900 | 10,195,588 | +0.38(+3.95%) |
May 12, 2004 | 9.706 | 9.706 | 9.384 | 9.524 | 13,130,913 | -0.31(-3.15%) |
May 11, 2004 | 9.710 | 10.28 | 9.545 | 9.834 | 22,244,480 | +0.41(+4.39%) |
May 10, 2004 | 10.10 | 10.10 | 8.925 | 9.421 | 21,730,938 | -0.55(-5.51%) |
May 07, 2004 | 10.12 | 10.28 | 9.834 | 9.971 | 7,162,734 | -0.32(-3.09%) |
May 06, 2004 | 10.70 | 10.70 | 10.19 | 10.29 | 6,385,644 | -0.41(-3.86%) |
May 05, 2004 | 10.50 | 10.97 | 10.49 | 10.70 | 6,932,342 | +0.31(+2.94%) |
May 04, 2004 | 10.42 | 10.45 | 10.12 | 10.40 | 8,485,070 | +0.06(+0.56%) |