Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.180 | 8.306 | 8.175 | 8.303 | 37,429,360 | +0.10(+1.20%) |
Aug 30, 2004 | 8.192 | 8.285 | 8.160 | 8.204 | 30,087,736 | -0.04(-0.47%) |
Aug 27, 2004 | 8.290 | 8.335 | 8.209 | 8.243 | 33,282,240 | -0.05(-0.58%) |
Aug 26, 2004 | 8.198 | 8.297 | 8.169 | 8.291 | 48,934,784 | +0.07(+0.88%) |
Aug 25, 2004 | 8.039 | 8.251 | 7.957 | 8.219 | 52,614,456 | +0.17(+2.13%) |
Aug 24, 2004 | 7.949 | 8.048 | 7.917 | 8.047 | 51,984,412 | +0.15(+1.85%) |
Aug 23, 2004 | 7.848 | 7.964 | 7.831 | 7.901 | 42,913,172 | +0.09(+1.20%) |
Aug 20, 2004 | 7.617 | 7.860 | 7.594 | 7.807 | 48,648,684 | +0.16(+2.12%) |
Aug 19, 2004 | 7.650 | 7.747 | 7.553 | 7.645 | 47,859,700 | -0.02(-0.29%) |
Aug 18, 2004 | 7.550 | 7.676 | 7.515 | 7.667 | 49,538,248 | +0.03(+0.43%) |
Aug 17, 2004 | 7.576 | 7.670 | 7.555 | 7.634 | 45,454,704 | +0.08(+1.08%) |
Aug 16, 2004 | 7.446 | 7.608 | 7.442 | 7.553 | 37,711,292 | +0.13(+1.76%) |
Aug 13, 2004 | 7.471 | 7.475 | 7.308 | 7.422 | 43,615,648 | -0.01(-0.19%) |
Aug 12, 2004 | 7.278 | 7.501 | 7.271 | 7.437 | 65,228,832 | +0.11(+1.48%) |
Aug 11, 2004 | 7.168 | 7.366 | 7.124 | 7.328 | 56,341,548 | +0.06(+0.85%) |
Aug 10, 2004 | 7.041 | 7.274 | 7.040 | 7.267 | 53,224,172 | +0.27(+3.80%) |
Aug 09, 2004 | 7.102 | 7.158 | 6.987 | 7.001 | 37,705,036 | -0.08(-1.07%) |
Aug 06, 2004 | 7.002 | 7.254 | 6.963 | 7.077 | 73,391,752 | -0.00(-0.04%) |
Aug 05, 2004 | 7.323 | 7.328 | 7.071 | 7.080 | 54,584,832 | -0.19(-2.65%) |
Aug 04, 2004 | 7.335 | 7.467 | 7.232 | 7.273 | 59,211,392 | -0.12(-1.66%) |
Aug 03, 2004 | 7.551 | 7.638 | 7.353 | 7.396 | 35,821,688 | -0.20(-2.62%) |
Aug 02, 2004 | 7.434 | 7.600 | 7.430 | 7.594 | 30,307,652 | +0.08(+1.05%) |
Jul 30, 2004 | 7.608 | 7.615 | 7.476 | 7.515 | 33,407,832 | -0.11(-1.43%) |
Jul 29, 2004 | 7.664 | 7.708 | 7.528 | 7.625 | 44,844,464 | +0.07(+0.86%) |
Jul 28, 2004 | 7.509 | 7.615 | 7.389 | 7.560 | 61,072,852 | +0.03(+0.42%) |
Jul 27, 2004 | 7.184 | 7.567 | 7.163 | 7.528 | 78,549,856 | +0.40(+5.64%) |
Jul 26, 2004 | 7.170 | 7.219 | 7.031 | 7.126 | 54,857,904 | -0.07(-0.99%) |
Jul 23, 2004 | 7.401 | 7.405 | 7.148 | 7.197 | 55,539,536 | -0.23(-3.08%) |
Jul 22, 2004 | 6.902 | 7.427 | 6.855 | 7.425 | 164,927,040 | +0.08(+1.03%) |
Jul 21, 2004 | 7.719 | 7.723 | 7.349 | 7.349 | 81,951,768 | -0.32(-4.19%) |
Jul 20, 2004 | 7.545 | 7.722 | 7.531 | 7.671 | 53,895,904 | +0.14(+1.85%) |
Jul 19, 2004 | 7.704 | 7.710 | 7.409 | 7.532 | 77,782,760 | -0.18(-2.31%) |
Jul 16, 2004 | 8.068 | 8.087 | 7.680 | 7.710 | 69,456,728 | -0.30(-3.71%) |
Jul 15, 2004 | 8.063 | 8.092 | 7.946 | 8.008 | 27,554,022 | -0.03(-0.37%) |
Jul 14, 2004 | 7.955 | 8.181 | 7.946 | 8.037 | 39,216,304 | +0.04(+0.47%) |
Jul 13, 2004 | 8.095 | 8.127 | 7.983 | 8.000 | 25,459,094 | -0.07(-0.92%) |
Jul 12, 2004 | 8.006 | 8.100 | 7.908 | 8.074 | 37,861,376 | +0.04(+0.44%) |
Jul 09, 2004 | 8.129 | 8.152 | 7.927 | 8.038 | 46,455,264 | +0.01(+0.16%) |
Jul 08, 2004 | 7.964 | 8.150 | 7.878 | 8.026 | 79,277,872 | -0.31(-3.71%) |
Jul 07, 2004 | 8.424 | 8.478 | 8.275 | 8.335 | 54,301,860 | -0.28(-3.31%) |
Jul 06, 2004 | 8.742 | 8.747 | 8.559 | 8.620 | 30,041,356 | -0.14(-1.57%) |
Jul 02, 2004 | 8.661 | 8.766 | 8.580 | 8.757 | 27,614,472 | +0.07(+0.75%) |
Jul 01, 2004 | 8.822 | 8.844 | 8.645 | 8.692 | 34,405,788 | -0.13(-1.48%) |
Jun 30, 2004 | 8.852 | 8.912 | 8.735 | 8.822 | 44,306,664 | +0.01(+0.14%) |
Jun 29, 2004 | 8.862 | 8.903 | 8.755 | 8.810 | 43,545,296 | -0.09(-1.07%) |
Jun 28, 2004 | 8.773 | 9.031 | 8.733 | 8.905 | 68,904,856 | +0.20(+2.30%) |
Jun 25, 2004 | 8.523 | 8.780 | 8.514 | 8.704 | 74,203,664 | +0.19(+2.23%) |
Jun 24, 2004 | 8.493 | 8.567 | 8.467 | 8.514 | 33,832,028 | +0.04(+0.44%) |
Jun 23, 2004 | 8.362 | 8.478 | 8.327 | 8.477 | 43,203,960 | +0.11(+1.31%) |
Jun 22, 2004 | 8.170 | 8.367 | 8.083 | 8.367 | 55,486,904 | +0.13(+1.63%) |
Jun 21, 2004 | 8.316 | 8.370 | 8.217 | 8.233 | 33,124,338 | -0.07(-0.80%) |
Jun 18, 2004 | 8.323 | 8.393 | 8.286 | 8.299 | 36,822,248 | -0.03(-0.40%) |
Jun 17, 2004 | 8.442 | 8.453 | 8.282 | 8.333 | 30,490,046 | -0.10(-1.16%) |
Jun 16, 2004 | 8.389 | 8.449 | 8.353 | 8.431 | 20,747,072 | +0.04(+0.49%) |
Jun 15, 2004 | 8.293 | 8.431 | 8.286 | 8.390 | 37,894,728 | +0.18(+2.14%) |
Jun 14, 2004 | 8.319 | 8.340 | 8.157 | 8.214 | 37,733,180 | -0.17(-2.04%) |
Jun 10, 2004 | 8.315 | 8.398 | 8.246 | 8.386 | 34,395,364 | +0.10(+1.26%) |
Jun 09, 2004 | 8.469 | 8.531 | 8.262 | 8.281 | 44,564,100 | -0.26(-3.02%) |
Jun 08, 2004 | 8.444 | 8.542 | 8.432 | 8.539 | 30,750,088 | +0.05(+0.61%) |
Jun 07, 2004 | 8.516 | 8.537 | 8.424 | 8.487 | 40,722,880 | +0.04(+0.43%) |
Jun 04, 2004 | 8.486 | 8.548 | 8.375 | 8.451 | 44,810,592 | +0.05(+0.55%) |
Jun 03, 2004 | 8.476 | 8.530 | 8.393 | 8.405 | 42,226,328 | -0.12(-1.46%) |
Jun 02, 2004 | 8.626 | 8.654 | 8.513 | 8.530 | 42,954,860 | -0.08(-0.92%) |