Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.473 | 8.473 | 8.314 | 8.371 | 13,685,823 | -0.13(-1.54%) |
Jul 29, 2004 | 8.581 | 8.587 | 8.388 | 8.502 | 18,672,846 | -0.14(-1.58%) |
Jul 28, 2004 | 8.405 | 8.655 | 8.405 | 8.638 | 14,665,115 | +0.18(+2.08%) |
Jul 27, 2004 | 8.399 | 8.485 | 8.360 | 8.462 | 8,934,085 | +0.08(+0.95%) |
Jul 26, 2004 | 8.320 | 8.405 | 8.246 | 8.382 | 12,074,185 | +0.04(+0.48%) |
Jul 23, 2004 | 8.331 | 8.360 | 8.229 | 8.342 | 9,831,080 | +0.01(+0.14%) |
Jul 22, 2004 | 8.251 | 8.377 | 8.161 | 8.331 | 15,625,416 | +0.07(+0.83%) |
Jul 21, 2004 | 8.360 | 8.388 | 8.246 | 8.263 | 16,155,947 | -0.04(-0.48%) |
Jul 20, 2004 | 8.513 | 8.513 | 8.132 | 8.303 | 38,093,568 | -0.22(-2.54%) |
Jul 19, 2004 | 8.445 | 8.621 | 8.439 | 8.519 | 11,790,896 | +0.07(+0.88%) |
Jul 16, 2004 | 8.644 | 8.655 | 8.433 | 8.445 | 12,718,665 | -0.10(-1.20%) |
Jul 15, 2004 | 8.587 | 8.633 | 8.530 | 8.547 | 7,578,304 | -0.04(-0.46%) |
Jul 14, 2004 | 8.559 | 8.712 | 8.519 | 8.587 | 14,966,517 | -0.03(-0.33%) |
Jul 13, 2004 | 8.701 | 8.741 | 8.581 | 8.615 | 10,232,539 | +0.00(+0.00%) |
Jul 12, 2004 | 8.536 | 8.621 | 7.797 | 8.615 | 9,330,268 | -0.01(-0.07%) |
Jul 09, 2004 | 8.513 | 8.678 | 8.416 | 8.621 | 17,997,592 | +0.22(+2.64%) |
Jul 08, 2004 | 8.473 | 8.564 | 8.388 | 8.399 | 13,922,865 | -0.11(-1.27%) |
Jul 07, 2004 | 8.451 | 8.570 | 8.416 | 8.507 | 13,470,587 | +0.00(+0.00%) |
Jul 06, 2004 | 8.416 | 8.542 | 8.308 | 8.507 | 18,715,576 | +0.01(+0.07%) |
Jul 02, 2004 | 8.547 | 8.593 | 8.451 | 8.502 | 17,571,340 | -0.04(-0.47%) |
Jul 01, 2004 | 8.900 | 8.968 | 8.502 | 8.542 | 30,350,672 | -0.36(-4.03%) |
Jun 30, 2004 | 9.082 | 9.082 | 8.832 | 8.900 | 13,301,070 | -0.13(-1.39%) |
Jun 29, 2004 | 8.894 | 9.059 | 8.803 | 9.025 | 18,697,288 | +0.13(+1.41%) |
Jun 28, 2004 | 9.099 | 9.156 | 8.832 | 8.900 | 19,959,870 | -0.11(-1.26%) |
Jun 25, 2004 | 9.184 | 9.241 | 9.014 | 9.014 | 18,065,118 | -0.17(-1.86%) |
Jun 24, 2004 | 9.304 | 9.349 | 9.173 | 9.184 | 25,080,536 | -0.12(-1.28%) |
Jun 23, 2004 | 9.099 | 9.372 | 9.076 | 9.304 | 29,494,296 | +0.20(+2.25%) |
Jun 22, 2004 | 8.900 | 9.099 | 8.871 | 9.099 | 20,922,456 | +0.20(+2.24%) |
Jun 21, 2004 | 9.070 | 9.099 | 8.877 | 8.900 | 12,032,861 | -0.14(-1.51%) |
Jun 18, 2004 | 8.894 | 9.076 | 8.843 | 9.036 | 19,419,140 | +0.14(+1.60%) |
Jun 17, 2004 | 8.957 | 8.957 | 8.763 | 8.894 | 17,170,760 | +0.01(+0.06%) |
Jun 16, 2004 | 8.792 | 9.048 | 8.684 | 8.888 | 18,447,410 | +0.13(+1.43%) |
Jun 15, 2004 | 8.689 | 8.832 | 8.689 | 8.763 | 11,993,296 | +0.11(+1.25%) |
Jun 14, 2004 | 8.837 | 8.837 | 8.633 | 8.655 | 13,045,564 | -0.20(-2.31%) |
Jun 10, 2004 | 8.837 | 8.900 | 8.797 | 8.860 | 14,604,976 | +0.10(+1.17%) |
Jun 09, 2004 | 8.729 | 8.843 | 8.633 | 8.758 | 12,634,610 | -0.01(-0.13%) |
Jun 08, 2004 | 8.644 | 8.803 | 8.604 | 8.769 | 16,853,180 | +0.13(+1.45%) |
Jun 07, 2004 | 8.519 | 8.689 | 8.502 | 8.644 | 21,839,498 | +0.16(+1.95%) |
Jun 04, 2004 | 8.399 | 8.530 | 8.399 | 8.479 | 9,789,229 | +0.09(+1.08%) |
Jun 03, 2004 | 8.462 | 8.530 | 8.337 | 8.388 | 14,506,326 | -0.08(-0.94%) |
Jun 02, 2004 | 8.644 | 8.644 | 8.399 | 8.468 | 18,900,040 | -0.09(-1.00%) |
Jun 01, 2004 | 8.451 | 8.581 | 8.365 | 8.553 | 15,798,977 | +0.11(+1.28%) |
May 28, 2004 | 8.547 | 8.547 | 8.405 | 8.445 | 17,115,720 | -0.11(-1.26%) |
May 27, 2004 | 8.644 | 8.729 | 8.490 | 8.553 | 15,868,788 | +0.01(+0.13%) |
May 26, 2004 | 8.348 | 8.610 | 8.342 | 8.542 | 21,091,094 | +0.19(+2.32%) |
May 25, 2004 | 8.132 | 8.416 | 8.052 | 8.348 | 18,959,300 | +0.22(+2.73%) |
May 24, 2004 | 8.229 | 8.325 | 8.104 | 8.126 | 13,353,297 | +0.03(+0.35%) |
May 21, 2004 | 8.126 | 8.149 | 7.973 | 8.098 | 19,189,660 | +0.03(+0.42%) |
May 20, 2004 | 8.007 | 8.098 | 7.905 | 8.064 | 25,406,556 | +0.06(+0.71%) |
May 19, 2004 | 8.354 | 8.462 | 7.990 | 8.007 | 27,705,932 | -0.21(-2.56%) |
May 18, 2004 | 8.143 | 8.269 | 8.075 | 8.217 | 16,273,412 | +0.10(+1.26%) |
May 17, 2004 | 8.092 | 8.246 | 8.024 | 8.115 | 19,842,932 | -0.24(-2.93%) |
May 14, 2004 | 8.234 | 8.394 | 8.155 | 8.360 | 18,095,188 | +0.16(+2.01%) |
May 13, 2004 | 8.161 | 8.240 | 8.070 | 8.195 | 15,196,349 | -0.05(-0.55%) |
May 12, 2004 | 8.132 | 8.240 | 7.916 | 8.240 | 17,821,042 | +0.06(+0.77%) |
May 11, 2004 | 7.967 | 8.269 | 7.967 | 8.178 | 19,395,576 | +0.21(+2.64%) |
May 10, 2004 | 8.104 | 8.104 | 7.899 | 7.967 | 28,164,892 | -0.22(-2.71%) |
May 07, 2004 | 8.331 | 8.394 | 8.081 | 8.189 | 30,531,266 | -0.28(-3.29%) |
May 06, 2004 | 8.530 | 8.530 | 8.348 | 8.468 | 19,646,686 | -0.13(-1.52%) |
May 05, 2004 | 8.706 | 8.758 | 8.547 | 8.598 | 18,774,134 | -0.16(-1.88%) |
May 04, 2004 | 8.615 | 8.900 | 8.559 | 8.763 | 16,913,144 | +0.08(+0.92%) |