Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.605 | 7.613 | 7.474 | 7.513 | 33,418,624 | -0.11(-1.43%) |
Jul 29, 2004 | 7.662 | 7.706 | 7.526 | 7.622 | 44,858,952 | +0.07(+0.86%) |
Jul 28, 2004 | 7.506 | 7.613 | 7.386 | 7.557 | 61,092,584 | +0.03(+0.42%) |
Jul 27, 2004 | 7.182 | 7.565 | 7.161 | 7.526 | 78,575,240 | +0.40(+5.64%) |
Jul 26, 2004 | 7.168 | 7.217 | 7.029 | 7.124 | 54,875,624 | -0.07(-0.99%) |
Jul 23, 2004 | 7.399 | 7.403 | 7.146 | 7.195 | 55,557,480 | -0.23(-3.08%) |
Jul 22, 2004 | 6.900 | 7.425 | 6.853 | 7.423 | 164,980,320 | +0.08(+1.03%) |
Jul 21, 2004 | 7.716 | 7.720 | 7.347 | 7.347 | 81,978,248 | -0.32(-4.19%) |
Jul 20, 2004 | 7.543 | 7.719 | 7.528 | 7.668 | 53,913,316 | +0.14(+1.85%) |
Jul 19, 2004 | 7.702 | 7.708 | 7.407 | 7.529 | 77,807,888 | -0.18(-2.31%) |
Jul 16, 2004 | 8.066 | 8.085 | 7.677 | 7.708 | 69,479,168 | -0.30(-3.71%) |
Jul 15, 2004 | 8.061 | 8.089 | 7.944 | 8.005 | 27,562,924 | -0.03(-0.37%) |
Jul 14, 2004 | 7.952 | 8.179 | 7.944 | 8.035 | 39,228,972 | +0.04(+0.47%) |
Jul 13, 2004 | 8.092 | 8.124 | 7.980 | 7.997 | 25,467,320 | -0.07(-0.91%) |
Jul 12, 2004 | 8.003 | 8.097 | 7.905 | 8.071 | 37,873,608 | +0.04(+0.44%) |
Jul 09, 2004 | 8.126 | 8.149 | 7.925 | 8.036 | 46,470,272 | +0.01(+0.16%) |
Jul 08, 2004 | 7.962 | 8.147 | 7.876 | 8.023 | 79,303,488 | -0.31(-3.71%) |
Jul 07, 2004 | 8.421 | 8.475 | 8.273 | 8.332 | 54,319,404 | -0.28(-3.31%) |
Jul 06, 2004 | 8.739 | 8.745 | 8.557 | 8.617 | 30,051,062 | -0.14(-1.57%) |
Jul 02, 2004 | 8.658 | 8.763 | 8.578 | 8.754 | 27,623,394 | +0.07(+0.75%) |
Jul 01, 2004 | 8.819 | 8.841 | 8.642 | 8.689 | 34,416,904 | -0.13(-1.48%) |
Jun 30, 2004 | 8.849 | 8.910 | 8.732 | 8.819 | 44,320,976 | +0.01(+0.14%) |
Jun 29, 2004 | 8.859 | 8.900 | 8.752 | 8.807 | 43,559,364 | -0.09(-1.07%) |
Jun 28, 2004 | 8.770 | 9.028 | 8.730 | 8.902 | 68,927,120 | +0.20(+2.30%) |
Jun 25, 2004 | 8.520 | 8.778 | 8.511 | 8.701 | 74,227,640 | +0.19(+2.23%) |
Jun 24, 2004 | 8.490 | 8.564 | 8.465 | 8.511 | 33,842,960 | +0.04(+0.44%) |
Jun 23, 2004 | 8.359 | 8.475 | 8.324 | 8.474 | 43,217,916 | +0.11(+1.31%) |
Jun 22, 2004 | 8.167 | 8.365 | 8.081 | 8.365 | 55,504,828 | +0.13(+1.63%) |
Jun 21, 2004 | 8.313 | 8.368 | 8.214 | 8.230 | 33,135,040 | -0.07(-0.80%) |
Jun 18, 2004 | 8.321 | 8.391 | 8.283 | 8.297 | 36,834,144 | -0.03(-0.40%) |
Jun 17, 2004 | 8.440 | 8.450 | 8.279 | 8.330 | 30,499,896 | -0.10(-1.16%) |
Jun 16, 2004 | 8.386 | 8.446 | 8.350 | 8.428 | 20,753,776 | +0.04(+0.49%) |
Jun 15, 2004 | 8.290 | 8.428 | 8.283 | 8.387 | 37,906,968 | +0.18(+2.14%) |
Jun 14, 2004 | 8.317 | 8.337 | 8.155 | 8.212 | 37,745,368 | -0.17(-2.04%) |
Jun 10, 2004 | 8.312 | 8.395 | 8.243 | 8.383 | 34,406,476 | +0.10(+1.26%) |
Jun 09, 2004 | 8.466 | 8.528 | 8.259 | 8.278 | 44,578,496 | -0.26(-3.02%) |
Jun 08, 2004 | 8.441 | 8.539 | 8.429 | 8.536 | 30,760,022 | +0.05(+0.61%) |
Jun 07, 2004 | 8.513 | 8.535 | 8.421 | 8.485 | 40,736,036 | +0.04(+0.43%) |
Jun 04, 2004 | 8.484 | 8.545 | 8.372 | 8.448 | 44,825,068 | +0.05(+0.55%) |
Jun 03, 2004 | 8.473 | 8.527 | 8.391 | 8.402 | 42,239,968 | -0.12(-1.46%) |
Jun 02, 2004 | 8.623 | 8.652 | 8.511 | 8.527 | 42,968,740 | -0.08(-0.93%) |
Jun 01, 2004 | 8.442 | 8.610 | 8.367 | 8.606 | 54,195,336 | +0.09(+1.05%) |
May 28, 2004 | 8.457 | 8.612 | 8.393 | 8.517 | 45,113,344 | +0.07(+0.85%) |
May 27, 2004 | 8.340 | 8.467 | 8.270 | 8.445 | 52,861,344 | +0.15(+1.85%) |
May 26, 2004 | 8.153 | 8.320 | 8.142 | 8.292 | 49,870,156 | +0.11(+1.31%) |
May 25, 2004 | 7.892 | 8.208 | 7.860 | 8.184 | 59,275,872 | +0.31(+3.92%) |
May 24, 2004 | 7.734 | 7.960 | 7.726 | 7.876 | 55,343,748 | +0.17(+2.20%) |
May 21, 2004 | 7.716 | 7.729 | 7.651 | 7.706 | 33,207,500 | +0.03(+0.34%) |
May 20, 2004 | 7.619 | 7.717 | 7.594 | 7.680 | 36,224,232 | +0.07(+0.98%) |
May 19, 2004 | 7.681 | 7.768 | 7.586 | 7.605 | 43,704,808 | +0.02(+0.27%) |
May 18, 2004 | 7.595 | 7.634 | 7.556 | 7.585 | 27,357,012 | +0.07(+0.94%) |
May 17, 2004 | 7.464 | 7.542 | 7.438 | 7.514 | 33,230,438 | -0.06(-0.77%) |
May 14, 2004 | 7.620 | 7.678 | 7.486 | 7.572 | 43,161,616 | -0.05(-0.60%) |
May 13, 2004 | 7.629 | 7.708 | 7.586 | 7.619 | 48,198,888 | -0.13(-1.67%) |
May 12, 2004 | 7.636 | 7.758 | 7.436 | 7.748 | 52,765,424 | +0.09(+1.14%) |
May 11, 2004 | 7.522 | 7.673 | 7.522 | 7.661 | 41,445,516 | +0.22(+3.02%) |
May 10, 2004 | 7.520 | 7.605 | 7.371 | 7.436 | 70,077,616 | -0.22(-2.87%) |
May 07, 2004 | 7.730 | 7.858 | 7.649 | 7.656 | 36,607,904 | -0.11(-1.42%) |
May 06, 2004 | 7.874 | 7.926 | 7.676 | 7.766 | 45,396,928 | -0.18(-2.29%) |
May 05, 2004 | 7.941 | 8.004 | 7.885 | 7.948 | 29,536,544 | +0.01(+0.17%) |
May 04, 2004 | 7.839 | 7.995 | 7.791 | 7.935 | 48,683,168 | +0.08(+1.08%) |