Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.646 | 7.654 | 7.514 | 7.554 | 33,238,756 | -0.11(-1.43%) |
Jul 29, 2004 | 7.703 | 7.748 | 7.566 | 7.664 | 44,617,508 | +0.07(+0.86%) |
Jul 28, 2004 | 7.547 | 7.654 | 7.426 | 7.598 | 60,763,764 | +0.03(+0.42%) |
Jul 27, 2004 | 7.221 | 7.606 | 7.200 | 7.566 | 78,152,320 | +0.40(+5.64%) |
Jul 26, 2004 | 7.207 | 7.256 | 7.067 | 7.162 | 54,580,268 | -0.07(-0.99%) |
Jul 23, 2004 | 7.439 | 7.443 | 7.184 | 7.234 | 55,258,452 | -0.23(-3.08%) |
Jul 22, 2004 | 6.937 | 7.465 | 6.890 | 7.463 | 164,092,336 | +0.08(+1.03%) |
Jul 21, 2004 | 7.758 | 7.762 | 7.387 | 7.387 | 81,537,016 | -0.32(-4.19%) |
Jul 20, 2004 | 7.584 | 7.761 | 7.569 | 7.710 | 53,623,140 | +0.14(+1.85%) |
Jul 19, 2004 | 7.744 | 7.749 | 7.447 | 7.570 | 77,389,104 | -0.18(-2.31%) |
Jul 16, 2004 | 8.109 | 8.128 | 7.719 | 7.749 | 69,105,208 | -0.30(-3.71%) |
Jul 15, 2004 | 8.104 | 8.133 | 7.987 | 8.048 | 27,414,572 | -0.03(-0.37%) |
Jul 14, 2004 | 7.995 | 8.223 | 7.987 | 8.078 | 39,017,832 | +0.04(+0.47%) |
Jul 13, 2004 | 8.136 | 8.168 | 8.023 | 8.041 | 25,330,248 | -0.07(-0.91%) |
Jul 12, 2004 | 8.046 | 8.141 | 7.948 | 8.115 | 37,669,760 | +0.04(+0.44%) |
Jul 09, 2004 | 8.170 | 8.193 | 7.967 | 8.079 | 46,220,156 | +0.01(+0.16%) |
Jul 08, 2004 | 8.005 | 8.191 | 7.918 | 8.067 | 78,876,648 | -0.31(-3.71%) |
Jul 07, 2004 | 8.467 | 8.521 | 8.317 | 8.377 | 54,027,040 | -0.29(-3.31%) |
Jul 06, 2004 | 8.786 | 8.792 | 8.603 | 8.664 | 29,889,318 | -0.14(-1.57%) |
Jul 02, 2004 | 8.705 | 8.810 | 8.624 | 8.802 | 27,474,716 | +0.07(+0.75%) |
Jul 01, 2004 | 8.867 | 8.889 | 8.689 | 8.736 | 34,231,660 | -0.13(-1.48%) |
Jun 30, 2004 | 8.897 | 8.958 | 8.779 | 8.867 | 44,082,428 | +0.01(+0.14%) |
Jun 29, 2004 | 8.907 | 8.948 | 8.800 | 8.855 | 43,324,916 | -0.10(-1.07%) |
Jun 28, 2004 | 8.818 | 9.077 | 8.777 | 8.950 | 68,556,128 | +0.20(+2.30%) |
Jun 25, 2004 | 8.566 | 8.825 | 8.558 | 8.748 | 73,828,128 | +0.19(+2.23%) |
Jun 24, 2004 | 8.536 | 8.611 | 8.510 | 8.558 | 33,660,804 | +0.04(+0.44%) |
Jun 23, 2004 | 8.404 | 8.521 | 8.370 | 8.520 | 42,985,304 | +0.11(+1.31%) |
Jun 22, 2004 | 8.211 | 8.410 | 8.125 | 8.410 | 55,206,084 | +0.14(+1.63%) |
Jun 21, 2004 | 8.358 | 8.413 | 8.259 | 8.275 | 32,956,698 | -0.07(-0.80%) |
Jun 18, 2004 | 8.366 | 8.436 | 8.328 | 8.342 | 36,635,892 | -0.03(-0.40%) |
Jun 17, 2004 | 8.485 | 8.496 | 8.324 | 8.375 | 30,335,738 | -0.10(-1.16%) |
Jun 16, 2004 | 8.431 | 8.492 | 8.396 | 8.474 | 20,642,072 | +0.04(+0.49%) |
Jun 15, 2004 | 8.335 | 8.474 | 8.328 | 8.433 | 37,702,944 | +0.18(+2.14%) |
Jun 14, 2004 | 8.362 | 8.382 | 8.199 | 8.256 | 37,542,212 | -0.17(-2.04%) |
Jun 10, 2004 | 8.357 | 8.441 | 8.288 | 8.428 | 34,221,292 | +0.11(+1.26%) |
Jun 09, 2004 | 8.512 | 8.574 | 8.304 | 8.323 | 44,338,560 | -0.26(-3.02%) |
Jun 08, 2004 | 8.487 | 8.586 | 8.475 | 8.583 | 30,594,462 | +0.05(+0.61%) |
Jun 07, 2004 | 8.559 | 8.581 | 8.467 | 8.531 | 40,516,780 | +0.04(+0.43%) |
Jun 04, 2004 | 8.530 | 8.591 | 8.418 | 8.494 | 44,583,808 | +0.05(+0.55%) |
Jun 03, 2004 | 8.519 | 8.573 | 8.436 | 8.448 | 42,012,620 | -0.13(-1.46%) |
Jun 02, 2004 | 8.669 | 8.698 | 8.557 | 8.573 | 42,737,468 | -0.08(-0.92%) |
Jun 01, 2004 | 8.488 | 8.657 | 8.412 | 8.653 | 53,903,640 | +0.09(+1.05%) |
May 28, 2004 | 8.503 | 8.659 | 8.438 | 8.563 | 44,870,532 | +0.07(+0.85%) |
May 27, 2004 | 8.385 | 8.513 | 8.315 | 8.491 | 52,576,828 | +0.15(+1.85%) |
May 26, 2004 | 8.197 | 8.365 | 8.186 | 8.337 | 49,601,740 | +0.11(+1.31%) |
May 25, 2004 | 7.935 | 8.253 | 7.903 | 8.229 | 58,956,832 | +0.31(+3.92%) |
May 24, 2004 | 7.776 | 8.003 | 7.768 | 7.918 | 55,045,872 | +0.17(+2.20%) |
May 21, 2004 | 7.758 | 7.771 | 7.693 | 7.748 | 33,028,768 | +0.03(+0.34%) |
May 20, 2004 | 7.661 | 7.759 | 7.635 | 7.721 | 36,029,260 | +0.08(+0.98%) |
May 19, 2004 | 7.722 | 7.810 | 7.627 | 7.646 | 43,469,576 | +0.02(+0.27%) |
May 18, 2004 | 7.636 | 7.675 | 7.597 | 7.626 | 27,209,768 | +0.07(+0.94%) |
May 17, 2004 | 7.505 | 7.583 | 7.478 | 7.555 | 33,051,580 | -0.06(-0.77%) |
May 14, 2004 | 7.662 | 7.720 | 7.527 | 7.613 | 42,929,308 | -0.05(-0.60%) |
May 13, 2004 | 7.670 | 7.749 | 7.627 | 7.660 | 47,939,464 | -0.13(-1.67%) |
May 12, 2004 | 7.677 | 7.800 | 7.477 | 7.790 | 52,481,428 | +0.09(+1.14%) |
May 11, 2004 | 7.562 | 7.715 | 7.562 | 7.702 | 41,222,444 | +0.23(+3.02%) |
May 10, 2004 | 7.560 | 7.646 | 7.411 | 7.477 | 69,700,440 | -0.22(-2.87%) |
May 07, 2004 | 7.772 | 7.901 | 7.691 | 7.697 | 36,410,868 | -0.11(-1.42%) |
May 06, 2004 | 7.916 | 7.969 | 7.718 | 7.808 | 45,152,588 | -0.18(-2.29%) |
May 05, 2004 | 7.984 | 8.047 | 7.928 | 7.992 | 29,377,570 | +0.01(+0.17%) |
May 04, 2004 | 7.882 | 8.038 | 7.833 | 7.978 | 48,421,140 | +0.08(+1.08%) |