Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.285 | 8.394 | 8.240 | 8.327 | 2,872,890 | +0.05(+0.62%) |
Jul 29, 2004 | 8.296 | 8.336 | 8.138 | 8.276 | 3,628,712 | +0.04(+0.46%) |
Jul 28, 2004 | 8.107 | 8.318 | 8.053 | 8.238 | 3,720,886 | +0.00(+0.03%) |
Jul 27, 2004 | 8.254 | 8.342 | 8.182 | 8.236 | 3,657,039 | -0.01(-0.16%) |
Jul 26, 2004 | 8.136 | 8.318 | 8.111 | 8.249 | 3,327,912 | +0.15(+1.84%) |
Jul 23, 2004 | 8.251 | 8.314 | 8.098 | 8.100 | 2,805,670 | -0.19(-2.25%) |
Jul 22, 2004 | 8.185 | 8.316 | 8.069 | 8.287 | 2,519,933 | +0.10(+1.17%) |
Jul 21, 2004 | 8.407 | 8.496 | 8.189 | 8.191 | 3,528,670 | -0.16(-1.92%) |
Jul 20, 2004 | 8.107 | 8.351 | 8.089 | 8.351 | 2,823,431 | +0.22(+2.68%) |
Jul 19, 2004 | 8.053 | 8.205 | 8.007 | 8.133 | 2,726,986 | +0.16(+1.98%) |
Jul 16, 2004 | 8.242 | 8.331 | 7.971 | 7.976 | 5,896,630 | -0.23(-2.84%) |
Jul 15, 2004 | 8.118 | 8.296 | 8.033 | 8.209 | 4,236,833 | +0.09(+1.15%) |
Jul 14, 2004 | 8.158 | 8.213 | 8.073 | 8.116 | 4,548,199 | -0.08(-1.03%) |
Jul 13, 2004 | 8.358 | 8.362 | 8.187 | 8.200 | 2,946,628 | -0.08(-0.97%) |
Jul 12, 2004 | 8.236 | 8.351 | 8.196 | 8.280 | 3,820,253 | +0.02(+0.30%) |
Jul 09, 2004 | 8.160 | 8.296 | 8.064 | 8.256 | 6,578,489 | +0.17(+2.15%) |
Jul 08, 2004 | 8.242 | 8.269 | 8.078 | 8.082 | 5,616,287 | -0.17(-2.05%) |
Jul 07, 2004 | 8.329 | 8.374 | 8.236 | 8.251 | 5,249,842 | -0.09(-1.07%) |
Jul 06, 2004 | 8.387 | 8.438 | 8.327 | 8.340 | 5,078,084 | -0.07(-0.82%) |
Jul 02, 2004 | 8.463 | 8.463 | 8.385 | 8.409 | 3,225,622 | -0.02(-0.21%) |
Jul 01, 2004 | 8.580 | 8.732 | 8.409 | 8.427 | 4,884,295 | -0.15(-1.79%) |
Jun 30, 2004 | 8.509 | 8.627 | 8.451 | 8.580 | 5,460,042 | +0.08(+1.00%) |
Jun 29, 2004 | 8.589 | 8.643 | 8.467 | 8.496 | 8,560,893 | -0.12(-1.42%) |
Jun 28, 2004 | 8.689 | 8.861 | 8.507 | 8.618 | 6,637,390 | -0.03(-0.33%) |
Jun 25, 2004 | 8.763 | 8.774 | 8.545 | 8.647 | 6,961,795 | -0.13(-1.44%) |
Jun 24, 2004 | 8.856 | 8.907 | 8.774 | 8.774 | 3,761,802 | -0.14(-1.60%) |
Jun 23, 2004 | 8.912 | 9.007 | 8.810 | 8.916 | 4,792,571 | -0.01(-0.10%) |
Jun 22, 2004 | 8.963 | 9.007 | 8.785 | 8.925 | 5,578,968 | -0.02(-0.22%) |
Jun 21, 2004 | 8.885 | 9.116 | 8.881 | 8.945 | 5,764,664 | +0.04(+0.45%) |
Jun 18, 2004 | 8.838 | 8.972 | 8.785 | 8.905 | 5,897,979 | +0.05(+0.60%) |
Jun 17, 2004 | 9.010 | 9.010 | 8.752 | 8.852 | 5,446,778 | -0.15(-1.63%) |
Jun 16, 2004 | 8.912 | 9.110 | 8.876 | 8.999 | 2,663,588 | +0.03(+0.30%) |
Jun 15, 2004 | 8.925 | 9.039 | 8.923 | 8.972 | 2,987,095 | +0.06(+0.72%) |
Jun 14, 2004 | 9.074 | 9.112 | 8.856 | 8.907 | 3,370,626 | -0.20(-2.15%) |
Jun 10, 2004 | 9.121 | 9.150 | 9.030 | 9.103 | 2,625,820 | +0.09(+0.96%) |
Jun 09, 2004 | 9.099 | 9.164 | 9.014 | 9.016 | 2,985,521 | -0.10(-1.12%) |
Jun 08, 2004 | 9.177 | 9.310 | 9.110 | 9.119 | 5,522,765 | -0.09(-0.94%) |
Jun 07, 2004 | 9.010 | 9.272 | 8.985 | 9.205 | 6,062,992 | +0.24(+2.65%) |
Jun 04, 2004 | 8.912 | 9.019 | 8.881 | 8.967 | 5,929,228 | +0.09(+0.98%) |
Jun 03, 2004 | 8.741 | 8.916 | 8.736 | 8.881 | 5,777,029 | +0.09(+1.06%) |
Jun 02, 2004 | 8.743 | 8.856 | 8.625 | 8.787 | 4,385,659 | +0.06(+0.66%) |
Jun 01, 2004 | 8.685 | 8.756 | 8.638 | 8.729 | 4,185,125 | -0.00(-0.03%) |
May 28, 2004 | 8.783 | 8.785 | 8.661 | 8.732 | 3,137,945 | -0.00(-0.05%) |
May 27, 2004 | 8.790 | 8.838 | 8.658 | 8.736 | 4,129,372 | +0.01(+0.08%) |
May 26, 2004 | 8.447 | 8.810 | 8.438 | 8.729 | 15,284,611 | +0.24(+2.83%) |
May 25, 2004 | 8.345 | 8.507 | 8.213 | 8.489 | 21,498,228 | +0.12(+1.44%) |
May 24, 2004 | 8.503 | 8.556 | 8.274 | 8.369 | 8,095,080 | -0.07(-0.84%) |
May 21, 2004 | 8.563 | 8.585 | 8.340 | 8.440 | 14,684,135 | -0.07(-0.86%) |
May 20, 2004 | 8.556 | 8.783 | 8.451 | 8.514 | 38,310,896 | -1.00(-10.50%) |
May 19, 2004 | 9.652 | 9.759 | 9.497 | 9.512 | 9,551,646 | +0.00(+0.00%) |
May 18, 2004 | 9.495 | 9.566 | 9.370 | 9.512 | 3,066,904 | +0.09(+0.94%) |
May 17, 2004 | 9.374 | 9.459 | 9.339 | 9.423 | 4,151,628 | -0.03(-0.28%) |
May 14, 2004 | 9.608 | 9.695 | 9.399 | 9.450 | 3,140,642 | -0.13(-1.37%) |
May 13, 2004 | 9.590 | 9.641 | 9.417 | 9.581 | 3,848,580 | -0.02(-0.16%) |
May 12, 2004 | 9.459 | 9.608 | 9.352 | 9.597 | 6,019,378 | +0.05(+0.49%) |
May 11, 2004 | 9.288 | 9.550 | 9.163 | 9.550 | 9,412,037 | +0.40(+4.35%) |
May 10, 2004 | 8.979 | 9.203 | 8.970 | 9.152 | 6,917,058 | +0.14(+1.58%) |
May 07, 2004 | 9.241 | 9.319 | 9.003 | 9.010 | 6,837,698 | -0.28(-3.02%) |
May 06, 2004 | 9.337 | 9.421 | 9.232 | 9.290 | 3,128,502 | -0.08(-0.81%) |
May 05, 2004 | 9.403 | 9.412 | 9.219 | 9.366 | 4,142,860 | -0.10(-1.10%) |
May 04, 2004 | 9.546 | 9.615 | 9.401 | 9.470 | 3,680,869 | -0.08(-0.86%) |