Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.529 | 7.612 | 7.471 | 7.547 | 2,324,508 | -0.00(-0.02%) |
Jul 29, 2004 | 7.444 | 7.625 | 7.444 | 7.549 | 2,727,552 | +0.12(+1.60%) |
Jul 28, 2004 | 7.455 | 7.481 | 7.264 | 7.430 | 1,952,254 | -0.02(-0.31%) |
Jul 27, 2004 | 7.136 | 7.499 | 7.136 | 7.453 | 3,926,144 | +0.32(+4.52%) |
Jul 26, 2004 | 7.228 | 7.253 | 7.030 | 7.131 | 2,962,777 | -0.11(-1.54%) |
Jul 23, 2004 | 7.237 | 7.363 | 7.185 | 7.243 | 1,957,524 | -0.08(-1.08%) |
Jul 22, 2004 | 7.376 | 7.378 | 6.994 | 7.322 | 5,237,910 | -0.06(-0.88%) |
Jul 21, 2004 | 7.643 | 7.646 | 7.363 | 7.387 | 3,070,681 | -0.22(-2.89%) |
Jul 20, 2004 | 7.349 | 7.625 | 7.349 | 7.607 | 3,831,277 | +0.27(+3.63%) |
Jul 19, 2004 | 7.441 | 7.508 | 7.252 | 7.340 | 4,834,589 | -0.16(-2.12%) |
Jul 16, 2004 | 7.787 | 7.805 | 7.464 | 7.499 | 4,111,162 | -0.27(-3.53%) |
Jul 15, 2004 | 8.003 | 8.003 | 7.751 | 7.773 | 2,547,528 | -0.17(-2.18%) |
Jul 14, 2004 | 8.229 | 8.229 | 7.915 | 7.946 | 2,892,598 | -0.28(-3.44%) |
Jul 13, 2004 | 8.174 | 8.259 | 8.156 | 8.229 | 2,265,424 | +0.10(+1.22%) |
Jul 12, 2004 | 8.021 | 8.147 | 8.021 | 8.129 | 3,270,122 | +0.11(+1.37%) |
Jul 09, 2004 | 7.886 | 8.041 | 7.796 | 8.019 | 3,883,704 | +0.24(+3.03%) |
Jul 08, 2004 | 8.003 | 8.003 | 7.670 | 7.783 | 4,484,248 | -0.31(-3.83%) |
Jul 07, 2004 | 7.931 | 8.106 | 7.922 | 8.093 | 3,399,108 | +0.17(+2.18%) |
Jul 06, 2004 | 7.891 | 8.021 | 7.841 | 7.920 | 2,397,738 | +0.00(+0.00%) |
Jul 02, 2004 | 8.057 | 8.066 | 7.875 | 7.920 | 3,449,315 | -0.14(-1.70%) |
Jul 01, 2004 | 8.122 | 8.160 | 7.967 | 8.057 | 5,379,655 | -0.08(-1.02%) |
Jun 30, 2004 | 8.120 | 8.182 | 8.050 | 8.140 | 2,510,635 | +0.06(+0.69%) |
Jun 29, 2004 | 8.335 | 8.335 | 7.980 | 8.084 | 4,394,097 | -0.25(-2.99%) |
Jun 28, 2004 | 8.373 | 8.448 | 8.292 | 8.333 | 4,515,038 | +0.10(+1.25%) |
Jun 25, 2004 | 8.319 | 8.384 | 8.214 | 8.230 | 2,873,181 | -0.11(-1.30%) |
Jun 24, 2004 | 8.156 | 8.360 | 8.129 | 8.339 | 3,018,532 | +0.18(+2.16%) |
Jun 23, 2004 | 8.003 | 8.165 | 7.985 | 8.162 | 2,327,004 | +0.18(+2.21%) |
Jun 22, 2004 | 7.859 | 8.003 | 7.771 | 7.985 | 2,935,038 | +0.08(+1.03%) |
Jun 21, 2004 | 7.908 | 7.964 | 7.830 | 7.904 | 2,074,027 | +0.06(+0.71%) |
Jun 18, 2004 | 7.778 | 7.855 | 7.666 | 7.848 | 1,459,891 | +0.05(+0.67%) |
Jun 17, 2004 | 7.855 | 7.873 | 7.751 | 7.796 | 1,181,671 | -0.05(-0.57%) |
Jun 16, 2004 | 7.899 | 7.902 | 7.825 | 7.841 | 1,448,795 | -0.04(-0.46%) |
Jun 15, 2004 | 7.928 | 7.947 | 7.830 | 7.877 | 2,675,958 | -0.04(-0.50%) |
Jun 14, 2004 | 8.003 | 8.009 | 7.890 | 7.917 | 2,528,665 | -0.13(-1.61%) |
Jun 10, 2004 | 8.102 | 8.124 | 7.958 | 8.046 | 1,545,603 | -0.04(-0.53%) |
Jun 09, 2004 | 8.039 | 8.151 | 8.021 | 8.090 | 3,620,185 | +0.07(+0.85%) |
Jun 08, 2004 | 7.895 | 8.034 | 7.787 | 8.021 | 2,801,060 | +0.12(+1.51%) |
Jun 07, 2004 | 7.904 | 7.928 | 7.832 | 7.902 | 2,800,505 | +0.08(+0.99%) |
Jun 04, 2004 | 7.976 | 7.994 | 7.803 | 7.825 | 1,747,264 | -0.07(-0.94%) |
Jun 03, 2004 | 7.877 | 8.027 | 7.715 | 7.899 | 4,127,250 | +0.05(+0.62%) |
Jun 02, 2004 | 7.940 | 7.940 | 7.771 | 7.850 | 2,991,902 | -0.02(-0.30%) |
Jun 01, 2004 | 7.751 | 7.904 | 7.733 | 7.873 | 3,150,568 | +0.14(+1.82%) |
May 28, 2004 | 7.663 | 7.749 | 7.453 | 7.733 | 6,245,659 | +0.14(+1.90%) |
May 27, 2004 | 7.553 | 7.693 | 7.517 | 7.589 | 2,909,241 | +0.07(+0.96%) |
May 26, 2004 | 7.544 | 7.598 | 7.481 | 7.517 | 2,292,054 | -0.02(-0.24%) |
May 25, 2004 | 7.327 | 7.556 | 7.237 | 7.535 | 2,768,051 | +0.21(+2.83%) |
May 24, 2004 | 7.210 | 7.327 | 7.138 | 7.327 | 2,627,415 | +0.22(+3.15%) |
May 21, 2004 | 7.075 | 7.161 | 7.030 | 7.104 | 1,904,266 | +0.06(+0.84%) |
May 20, 2004 | 7.201 | 7.203 | 7.008 | 7.044 | 1,961,962 | -0.13(-1.81%) |
May 19, 2004 | 7.192 | 7.387 | 7.131 | 7.174 | 3,686,481 | +0.08(+1.20%) |
May 18, 2004 | 6.949 | 7.118 | 6.931 | 7.089 | 2,547,528 | +0.23(+3.36%) |
May 17, 2004 | 7.035 | 7.035 | 6.731 | 6.859 | 2,922,278 | -0.18(-2.51%) |
May 14, 2004 | 7.030 | 7.136 | 6.985 | 7.035 | 1,826,042 | -0.04(-0.54%) |
May 13, 2004 | 7.127 | 7.147 | 6.987 | 7.073 | 2,806,053 | -0.06(-0.86%) |
May 12, 2004 | 7.151 | 7.170 | 6.904 | 7.134 | 3,456,249 | -0.01(-0.20%) |
May 11, 2004 | 7.174 | 7.252 | 7.068 | 7.149 | 2,481,787 | +0.02(+0.25%) |
May 10, 2004 | 7.174 | 7.234 | 6.889 | 7.131 | 4,634,869 | -0.14(-1.96%) |
May 07, 2004 | 7.390 | 7.549 | 7.250 | 7.273 | 4,100,898 | -0.14(-1.87%) |
May 06, 2004 | 7.769 | 7.787 | 7.086 | 7.412 | 10,863,331 | -0.47(-5.95%) |
May 05, 2004 | 7.733 | 7.922 | 7.724 | 7.881 | 2,791,629 | +0.17(+2.20%) |
May 04, 2004 | 7.617 | 7.740 | 7.580 | 7.711 | 2,774,431 | +0.09(+1.23%) |