Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.916 | 7.250 | 6.916 | 7.051 | 1,310,859 | +0.04(+0.51%) |
Jul 29, 2004 | 6.789 | 7.087 | 6.771 | 7.015 | 1,456,953 | +0.37(+5.57%) |
Jul 28, 2004 | 6.952 | 6.979 | 6.510 | 6.645 | 1,793,114 | -0.48(-6.72%) |
Jul 27, 2004 | 6.961 | 7.151 | 6.907 | 7.123 | 1,427,601 | +0.24(+3.54%) |
Jul 26, 2004 | 6.907 | 7.069 | 6.726 | 6.880 | 1,649,013 | -0.05(-0.65%) |
Jul 23, 2004 | 7.385 | 7.494 | 6.862 | 6.925 | 2,301,619 | -0.56(-7.48%) |
Jul 22, 2004 | 7.512 | 7.629 | 7.169 | 7.485 | 2,561,132 | +0.02(+0.24%) |
Jul 21, 2004 | 8.098 | 8.333 | 7.467 | 7.467 | 4,420,814 | -0.36(-4.61%) |
Jul 20, 2004 | 7.593 | 7.864 | 7.539 | 7.828 | 1,726,214 | +0.31(+4.08%) |
Jul 19, 2004 | 7.512 | 7.728 | 7.512 | 7.521 | 1,702,843 | -0.02(-0.30%) |
Jul 16, 2004 | 7.665 | 7.855 | 7.510 | 7.543 | 2,113,767 | -0.13(-1.71%) |
Jul 15, 2004 | 7.683 | 7.945 | 7.557 | 7.674 | 1,376,984 | +0.01(+0.12%) |
Jul 14, 2004 | 7.846 | 7.900 | 7.584 | 7.665 | 1,356,271 | -0.34(-4.28%) |
Jul 13, 2004 | 7.909 | 8.180 | 7.909 | 8.008 | 2,039,890 | +0.01(+0.11%) |
Jul 12, 2004 | 8.243 | 8.252 | 7.782 | 7.999 | 2,602,335 | -0.37(-4.42%) |
Jul 09, 2004 | 8.424 | 8.622 | 8.333 | 8.369 | 803,351 | -0.01(-0.11%) |
Jul 08, 2004 | 8.387 | 8.622 | 8.225 | 8.378 | 1,228,453 | -0.05(-0.54%) |
Jul 07, 2004 | 8.532 | 8.803 | 8.405 | 8.424 | 1,238,753 | -0.05(-0.53%) |
Jul 06, 2004 | 8.947 | 8.947 | 8.306 | 8.469 | 2,916,565 | -0.59(-6.48%) |
Jul 02, 2004 | 9.263 | 9.344 | 8.947 | 9.056 | 1,538,252 | -0.22(-2.34%) |
Jul 01, 2004 | 9.859 | 9.886 | 9.218 | 9.272 | 1,801,974 | -0.62(-6.30%) |
Jun 30, 2004 | 9.688 | 9.904 | 9.606 | 9.895 | 1,294,023 | +0.28(+2.91%) |
Jun 29, 2004 | 9.272 | 9.624 | 9.272 | 9.615 | 2,219,877 | +0.30(+3.20%) |
Jun 28, 2004 | 9.624 | 9.651 | 9.272 | 9.317 | 2,007,658 | -0.25(-2.64%) |
Jun 25, 2004 | 9.353 | 9.782 | 9.182 | 9.570 | 3,842,529 | +0.14(+1.53%) |
Jun 24, 2004 | 9.525 | 9.561 | 9.074 | 9.426 | 5,476,812 | -0.35(-3.60%) |
Jun 23, 2004 | 9.570 | 9.814 | 9.353 | 9.778 | 908,796 | +0.24(+2.56%) |
Jun 22, 2004 | 9.092 | 9.534 | 9.037 | 9.534 | 792,053 | +0.42(+4.66%) |
Jun 21, 2004 | 9.155 | 9.417 | 9.037 | 9.110 | 854,966 | -0.05(-0.49%) |
Jun 18, 2004 | 9.028 | 9.353 | 8.983 | 9.155 | 1,043,814 | +0.05(+0.50%) |
Jun 17, 2004 | 9.462 | 9.462 | 9.110 | 9.110 | 1,143,499 | -0.39(-4.09%) |
Jun 16, 2004 | 9.706 | 9.706 | 9.408 | 9.498 | 649,725 | -0.19(-1.91%) |
Jun 15, 2004 | 9.742 | 9.742 | 9.570 | 9.683 | 1,104,622 | +0.15(+1.56%) |
Jun 14, 2004 | 9.534 | 9.588 | 9.426 | 9.534 | 1,065,412 | -0.12(-1.22%) |
Jun 10, 2004 | 9.651 | 9.769 | 9.480 | 9.651 | 1,137,407 | +0.11(+1.14%) |
Jun 09, 2004 | 10.16 | 10.21 | 9.489 | 9.543 | 2,099,922 | -0.24(-2.49%) |
Jun 08, 2004 | 10.02 | 10.02 | 9.751 | 9.787 | 1,270,985 | -0.22(-2.17%) |
Jun 07, 2004 | 9.976 | 10.08 | 9.776 | 10.00 | 879,776 | +0.17(+1.74%) |
Jun 04, 2004 | 9.642 | 9.886 | 9.615 | 9.832 | 804,791 | +0.42(+4.51%) |
Jun 03, 2004 | 9.769 | 9.778 | 9.408 | 9.408 | 698,128 | -0.39(-3.96%) |
Jun 02, 2004 | 10.32 | 10.32 | 9.742 | 9.796 | 925,078 | -0.45(-4.41%) |
Jun 01, 2004 | 10.16 | 10.27 | 9.940 | 10.25 | 890,520 | -0.09(-0.87%) |
May 28, 2004 | 10.17 | 10.36 | 10.02 | 10.34 | 812,101 | +0.28(+2.78%) |
May 27, 2004 | 9.985 | 10.18 | 9.940 | 10.06 | 841,453 | +0.07(+0.72%) |
May 26, 2004 | 9.868 | 10.03 | 9.543 | 9.985 | 936,707 | +0.14(+1.47%) |
May 25, 2004 | 9.480 | 9.868 | 9.317 | 9.841 | 771,673 | +0.36(+3.81%) |
May 24, 2004 | 9.381 | 9.579 | 9.317 | 9.480 | 577,509 | +0.28(+3.04%) |
May 21, 2004 | 9.372 | 9.480 | 9.083 | 9.200 | 743,651 | +0.04(+0.39%) |
May 20, 2004 | 9.290 | 9.408 | 9.074 | 9.164 | 648,728 | -0.08(-0.88%) |
May 19, 2004 | 9.453 | 9.669 | 9.191 | 9.245 | 1,518,647 | +0.02(+0.20%) |
May 18, 2004 | 9.074 | 9.281 | 9.037 | 9.227 | 1,425,497 | +0.32(+3.55%) |
May 17, 2004 | 8.893 | 9.164 | 8.821 | 8.911 | 1,383,740 | -0.35(-3.80%) |
May 14, 2004 | 9.706 | 9.886 | 9.254 | 9.263 | 1,457,285 | -0.43(-4.47%) |
May 13, 2004 | 9.886 | 10.02 | 9.588 | 9.697 | 1,100,413 | -0.14(-1.38%) |
May 12, 2004 | 10.09 | 10.11 | 9.480 | 9.832 | 1,145,492 | -0.27(-2.68%) |
May 11, 2004 | 9.850 | 10.11 | 9.724 | 10.10 | 924,856 | +0.51(+5.27%) |
May 10, 2004 | 9.561 | 9.877 | 9.525 | 9.597 | 1,582,003 | -0.09(-0.93%) |
May 07, 2004 | 9.444 | 10.18 | 9.390 | 9.688 | 2,976,819 | +0.43(+4.68%) |
May 06, 2004 | 9.227 | 9.362 | 9.074 | 9.254 | 1,709,157 | -0.07(-0.77%) |
May 05, 2004 | 9.263 | 9.507 | 9.209 | 9.326 | 1,064,194 | +0.11(+1.18%) |
May 04, 2004 | 9.037 | 9.561 | 9.037 | 9.218 | 1,574,471 | +0.26(+2.92%) |