Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.478 | 6.480 | 6.394 | 6.448 | 1,750,061 | -0.03(-0.48%) |
Jul 29, 2004 | 6.395 | 6.505 | 6.353 | 6.479 | 3,048,742 | +0.16(+2.55%) |
Jul 28, 2004 | 6.325 | 6.384 | 6.224 | 6.318 | 3,526,089 | -0.05(-0.85%) |
Jul 27, 2004 | 6.557 | 6.557 | 6.212 | 6.372 | 6,661,709 | -0.19(-2.82%) |
Jul 26, 2004 | 6.546 | 6.561 | 6.491 | 6.557 | 2,912,173 | +0.01(+0.17%) |
Jul 23, 2004 | 6.632 | 6.633 | 6.524 | 6.545 | 2,345,704 | -0.10(-1.56%) |
Jul 22, 2004 | 6.707 | 6.707 | 6.561 | 6.649 | 2,208,494 | -0.07(-1.08%) |
Jul 21, 2004 | 6.775 | 6.851 | 6.722 | 6.722 | 1,787,248 | -0.05(-0.77%) |
Jul 20, 2004 | 6.847 | 6.851 | 6.722 | 6.774 | 2,261,390 | -0.07(-1.06%) |
Jul 19, 2004 | 6.790 | 6.870 | 6.746 | 6.847 | 1,973,507 | +0.07(+1.07%) |
Jul 16, 2004 | 6.857 | 6.883 | 6.774 | 6.774 | 2,017,106 | -0.07(-1.00%) |
Jul 15, 2004 | 6.848 | 6.888 | 6.772 | 6.843 | 2,986,549 | -0.01(-0.08%) |
Jul 14, 2004 | 6.845 | 6.951 | 6.832 | 6.848 | 2,215,226 | -0.05(-0.71%) |
Jul 13, 2004 | 6.913 | 7.029 | 6.861 | 6.897 | 2,684,560 | +0.00(+0.00%) |
Jul 12, 2004 | 6.806 | 6.913 | 6.780 | 6.897 | 3,876,166 | +0.09(+1.33%) |
Jul 09, 2004 | 6.940 | 6.948 | 6.786 | 6.806 | 4,577,280 | -0.12(-1.70%) |
Jul 08, 2004 | 7.029 | 7.046 | 6.915 | 6.924 | 2,275,175 | -0.13(-1.78%) |
Jul 07, 2004 | 7.044 | 7.117 | 6.988 | 7.050 | 2,641,281 | +0.01(+0.09%) |
Jul 06, 2004 | 7.118 | 7.123 | 7.031 | 7.043 | 2,191,183 | -0.11(-1.56%) |
Jul 02, 2004 | 7.076 | 7.164 | 7.056 | 7.155 | 1,875,409 | +0.06(+0.87%) |
Jul 01, 2004 | 7.134 | 7.149 | 7.042 | 7.093 | 2,738,738 | -0.06(-0.86%) |
Jun 30, 2004 | 7.159 | 7.187 | 7.102 | 7.155 | 1,844,953 | +0.02(+0.23%) |
Jun 29, 2004 | 6.935 | 7.170 | 6.925 | 7.138 | 3,237,565 | +0.19(+2.77%) |
Jun 28, 2004 | 7.018 | 7.102 | 6.928 | 6.946 | 2,314,607 | -0.04(-0.58%) |
Jun 25, 2004 | 6.928 | 6.986 | 6.882 | 6.986 | 4,108,588 | +0.01(+0.09%) |
Jun 24, 2004 | 7.091 | 7.114 | 6.956 | 6.980 | 2,612,428 | -0.12(-1.63%) |
Jun 23, 2004 | 6.998 | 7.104 | 6.992 | 7.095 | 1,874,768 | +0.10(+1.37%) |
Jun 22, 2004 | 6.966 | 7.044 | 6.966 | 7.000 | 3,576,741 | +0.01(+0.10%) |
Jun 21, 2004 | 7.174 | 7.174 | 6.965 | 6.992 | 4,818,359 | -0.20(-2.75%) |
Jun 18, 2004 | 7.117 | 7.225 | 7.108 | 7.190 | 1,940,487 | +0.07(+1.04%) |
Jun 17, 2004 | 7.210 | 7.210 | 7.042 | 7.116 | 3,729,980 | -0.09(-1.30%) |
Jun 16, 2004 | 7.154 | 7.273 | 7.133 | 7.210 | 2,835,554 | +0.04(+0.57%) |
Jun 15, 2004 | 7.117 | 7.222 | 7.117 | 7.169 | 2,828,501 | +0.07(+1.03%) |
Jun 14, 2004 | 7.122 | 7.133 | 7.078 | 7.096 | 2,245,361 | -0.07(-0.91%) |
Jun 10, 2004 | 7.070 | 7.168 | 7.070 | 7.162 | 1,719,605 | +0.08(+1.07%) |
Jun 09, 2004 | 7.143 | 7.179 | 7.086 | 7.086 | 2,230,935 | -0.07(-1.03%) |
Jun 08, 2004 | 7.148 | 7.164 | 7.108 | 7.160 | 2,145,339 | -0.01(-0.20%) |
Jun 07, 2004 | 7.143 | 7.222 | 7.122 | 7.174 | 2,131,234 | +0.02(+0.23%) |
Jun 04, 2004 | 7.119 | 7.208 | 7.106 | 7.158 | 1,887,591 | +0.05(+0.75%) |
Jun 03, 2004 | 7.084 | 7.154 | 7.035 | 7.105 | 2,879,474 | +0.02(+0.31%) |
Jun 02, 2004 | 7.052 | 7.117 | 7.008 | 7.083 | 2,322,301 | +0.02(+0.32%) |
Jun 01, 2004 | 7.050 | 7.081 | 7.021 | 7.060 | 4,034,534 | +0.01(+0.15%) |
May 28, 2004 | 6.994 | 7.068 | 6.962 | 7.050 | 2,431,299 | +0.06(+0.80%) |
May 27, 2004 | 6.930 | 7.003 | 6.904 | 6.994 | 3,834,811 | +0.07(+0.99%) |
May 26, 2004 | 6.862 | 6.939 | 6.860 | 6.925 | 2,482,913 | +0.05(+0.76%) |
May 25, 2004 | 6.801 | 6.885 | 6.738 | 6.873 | 2,600,567 | +0.04(+0.52%) |
May 24, 2004 | 6.846 | 6.869 | 6.813 | 6.838 | 2,399,562 | +0.02(+0.34%) |
May 21, 2004 | 6.769 | 6.856 | 6.763 | 6.815 | 2,269,084 | +0.04(+0.63%) |
May 20, 2004 | 6.765 | 6.809 | 6.718 | 6.772 | 2,358,527 | -0.00(-0.02%) |
May 19, 2004 | 6.852 | 6.891 | 6.769 | 6.773 | 3,488,902 | -0.05(-0.78%) |
May 18, 2004 | 6.860 | 6.900 | 6.809 | 6.826 | 3,974,264 | -0.03(-0.50%) |
May 17, 2004 | 6.951 | 6.954 | 6.833 | 6.860 | 3,169,922 | -0.10(-1.45%) |
May 14, 2004 | 6.915 | 7.012 | 6.862 | 6.961 | 3,003,539 | +0.01(+0.09%) |
May 13, 2004 | 6.737 | 6.961 | 6.737 | 6.955 | 5,014,555 | +0.19(+2.84%) |
May 12, 2004 | 6.682 | 6.763 | 6.577 | 6.763 | 3,374,774 | +0.08(+1.21%) |
May 11, 2004 | 6.641 | 6.686 | 6.624 | 6.682 | 4,581,448 | +0.03(+0.45%) |
May 10, 2004 | 6.811 | 6.818 | 6.613 | 6.651 | 6,175,706 | -0.21(-3.05%) |
May 07, 2004 | 6.900 | 6.909 | 6.850 | 6.860 | 4,589,142 | -0.05(-0.72%) |
May 06, 2004 | 6.911 | 6.942 | 6.838 | 6.910 | 4,658,388 | -0.00(-0.02%) |
May 05, 2004 | 6.846 | 6.956 | 6.831 | 6.911 | 4,261,186 | +0.07(+0.96%) |
May 04, 2004 | 6.852 | 6.885 | 6.766 | 6.846 | 4,017,543 | -0.01(-0.09%) |