Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.358 | 8.397 | 8.271 | 8.323 | 2,272,715 | +0.01(+0.09%) |
Jul 29, 2004 | 8.126 | 8.363 | 8.059 | 8.316 | 1,968,840 | +0.21(+2.63%) |
Jul 28, 2004 | 8.087 | 8.126 | 7.879 | 8.102 | 1,814,941 | +0.07(+0.86%) |
Jul 27, 2004 | 8.083 | 8.120 | 7.942 | 8.033 | 3,323,932 | +0.02(+0.19%) |
Jul 26, 2004 | 7.929 | 8.161 | 7.925 | 8.018 | 3,241,099 | +0.15(+1.93%) |
Jul 23, 2004 | 7.931 | 7.966 | 7.717 | 7.866 | 2,130,814 | +0.04(+0.47%) |
Jul 22, 2004 | 7.899 | 7.901 | 7.769 | 7.829 | 2,244,335 | -0.06(-0.77%) |
Jul 21, 2004 | 8.076 | 8.217 | 7.890 | 7.890 | 2,313,554 | -0.18(-2.28%) |
Jul 20, 2004 | 8.040 | 8.135 | 7.851 | 8.074 | 3,488,906 | +0.06(+0.73%) |
Jul 19, 2004 | 7.873 | 8.061 | 7.736 | 8.016 | 3,065,973 | +0.30(+3.88%) |
Jul 16, 2004 | 8.170 | 8.224 | 7.680 | 7.717 | 6,165,172 | -0.06(-0.81%) |
Jul 15, 2004 | 7.546 | 7.858 | 7.446 | 7.780 | 3,391,767 | +0.27(+3.58%) |
Jul 14, 2004 | 7.533 | 7.574 | 7.429 | 7.511 | 2,533,904 | +0.00(+0.03%) |
Jul 13, 2004 | 7.606 | 7.619 | 7.500 | 7.509 | 2,669,113 | -0.09(-1.14%) |
Jul 12, 2004 | 7.426 | 7.606 | 7.272 | 7.595 | 3,482,676 | +0.20(+2.70%) |
Jul 09, 2004 | 7.491 | 7.509 | 6.882 | 7.396 | 19,939,672 | -0.41(-5.30%) |
Jul 08, 2004 | 8.269 | 8.274 | 7.725 | 7.810 | 3,666,800 | -0.42(-5.16%) |
Jul 07, 2004 | 8.222 | 8.334 | 8.152 | 8.235 | 1,571,980 | +0.02(+0.24%) |
Jul 06, 2004 | 8.267 | 8.367 | 8.174 | 8.215 | 1,030,451 | -0.07(-0.86%) |
Jul 02, 2004 | 8.512 | 8.512 | 8.256 | 8.287 | 1,087,903 | -0.10(-1.19%) |
Jul 01, 2004 | 8.553 | 8.581 | 8.271 | 8.386 | 2,544,056 | +0.03(+0.31%) |
Jun 30, 2004 | 8.248 | 8.363 | 8.176 | 8.360 | 2,232,567 | +0.14(+1.66%) |
Jun 29, 2004 | 8.345 | 8.365 | 8.098 | 8.224 | 2,495,141 | -0.15(-1.76%) |
Jun 28, 2004 | 8.269 | 8.445 | 8.198 | 8.371 | 3,382,538 | +0.32(+3.96%) |
Jun 25, 2004 | 7.981 | 8.141 | 7.981 | 8.053 | 2,874,465 | +0.05(+0.68%) |
Jun 24, 2004 | 7.953 | 8.020 | 7.864 | 7.998 | 2,128,968 | +0.08(+0.96%) |
Jun 23, 2004 | 7.730 | 7.953 | 7.708 | 7.923 | 1,819,556 | +0.20(+2.52%) |
Jun 22, 2004 | 7.660 | 7.728 | 7.576 | 7.728 | 1,550,522 | +0.07(+0.85%) |
Jun 21, 2004 | 7.606 | 7.706 | 7.574 | 7.663 | 1,247,109 | +0.07(+0.97%) |
Jun 18, 2004 | 7.580 | 7.611 | 7.530 | 7.589 | 1,439,770 | -0.02(-0.26%) |
Jun 17, 2004 | 7.721 | 7.725 | 7.585 | 7.608 | 1,081,904 | -0.12(-1.51%) |
Jun 16, 2004 | 7.563 | 7.743 | 7.535 | 7.725 | 1,602,206 | +0.14(+1.89%) |
Jun 15, 2004 | 7.585 | 7.621 | 7.465 | 7.582 | 1,310,560 | +0.15(+2.01%) |
Jun 14, 2004 | 7.569 | 7.585 | 7.411 | 7.433 | 1,326,711 | -0.12(-1.55%) |
Jun 10, 2004 | 7.537 | 7.615 | 7.522 | 7.550 | 1,160,815 | +0.01(+0.09%) |
Jun 09, 2004 | 7.632 | 7.680 | 7.530 | 7.543 | 1,829,939 | -0.26(-3.28%) |
Jun 08, 2004 | 7.758 | 7.823 | 7.682 | 7.799 | 1,279,411 | +0.05(+0.67%) |
Jun 07, 2004 | 7.686 | 7.899 | 7.682 | 7.747 | 2,323,014 | +0.07(+0.85%) |
Jun 04, 2004 | 7.416 | 7.749 | 7.413 | 7.682 | 4,970,208 | +0.33(+4.54%) |
Jun 03, 2004 | 7.470 | 7.478 | 7.348 | 7.348 | 1,104,977 | -0.13(-1.74%) |
Jun 02, 2004 | 7.324 | 7.530 | 7.316 | 7.478 | 2,271,561 | +0.19(+2.65%) |
Jun 01, 2004 | 7.138 | 7.311 | 7.119 | 7.285 | 1,861,088 | +0.19(+2.69%) |
May 28, 2004 | 7.173 | 7.233 | 7.082 | 7.095 | 1,073,829 | -0.08(-1.06%) |
May 27, 2004 | 7.177 | 7.368 | 7.125 | 7.171 | 2,067,824 | -0.06(-0.78%) |
May 26, 2004 | 7.080 | 7.227 | 7.080 | 7.227 | 2,402,386 | +0.12(+1.68%) |
May 25, 2004 | 6.791 | 7.151 | 6.791 | 7.108 | 1,554,444 | +0.32(+4.66%) |
May 24, 2004 | 6.770 | 6.908 | 6.750 | 6.791 | 792,796 | +0.03(+0.45%) |
May 21, 2004 | 6.566 | 6.800 | 6.566 | 6.761 | 1,814,018 | +0.19(+2.90%) |
May 20, 2004 | 6.752 | 6.774 | 6.564 | 6.570 | 1,823,017 | -0.21(-3.07%) |
May 19, 2004 | 6.861 | 6.976 | 6.755 | 6.778 | 1,585,824 | -0.03(-0.51%) |
May 18, 2004 | 6.696 | 6.826 | 6.674 | 6.813 | 1,503,914 | +0.13(+1.95%) |
May 17, 2004 | 6.722 | 6.791 | 6.510 | 6.683 | 1,575,210 | -0.08(-1.15%) |
May 14, 2004 | 6.705 | 6.867 | 6.687 | 6.761 | 1,285,180 | -0.09(-1.27%) |
May 13, 2004 | 6.590 | 6.850 | 6.573 | 6.848 | 2,101,742 | +0.21(+3.20%) |
May 12, 2004 | 6.566 | 6.668 | 6.423 | 6.635 | 1,762,334 | +0.06(+0.92%) |
May 11, 2004 | 6.497 | 6.635 | 6.497 | 6.575 | 1,721,264 | +0.10(+1.61%) |
May 10, 2004 | 6.588 | 6.588 | 6.254 | 6.471 | 1,990,067 | -0.11(-1.71%) |
May 07, 2004 | 6.865 | 6.908 | 6.560 | 6.583 | 2,655,961 | -0.35(-5.03%) |
May 06, 2004 | 6.934 | 6.980 | 6.802 | 6.932 | 1,002,532 | -0.02(-0.34%) |
May 05, 2004 | 6.867 | 6.999 | 6.783 | 6.956 | 1,001,609 | +0.11(+1.68%) |
May 04, 2004 | 6.837 | 7.004 | 6.774 | 6.841 | 1,389,932 | -0.06(-0.88%) |