Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.982 | 8.019 | 7.913 | 8.003 | 2,326,576 | +0.05(+0.60%) |
Jul 29, 2004 | 7.835 | 8.019 | 7.825 | 7.955 | 3,532,046 | +0.12(+1.55%) |
Jul 28, 2004 | 7.745 | 7.854 | 7.678 | 7.833 | 2,059,735 | +0.06(+0.78%) |
Jul 27, 2004 | 7.793 | 7.823 | 7.718 | 7.772 | 2,162,222 | +0.00(+0.02%) |
Jul 26, 2004 | 7.715 | 7.857 | 7.715 | 7.771 | 2,533,424 | +0.06(+0.73%) |
Jul 23, 2004 | 7.569 | 7.740 | 7.521 | 7.715 | 3,522,047 | +0.15(+2.01%) |
Jul 22, 2004 | 7.615 | 7.615 | 7.340 | 7.563 | 3,681,402 | -0.05(-0.67%) |
Jul 21, 2004 | 7.719 | 7.753 | 7.607 | 7.614 | 1,771,647 | -0.07(-0.96%) |
Jul 20, 2004 | 7.595 | 7.715 | 7.585 | 7.687 | 1,802,893 | +0.12(+1.54%) |
Jul 19, 2004 | 7.655 | 7.670 | 7.545 | 7.571 | 1,964,122 | -0.09(-1.21%) |
Jul 16, 2004 | 7.793 | 7.807 | 7.652 | 7.663 | 2,205,966 | -0.06(-0.73%) |
Jul 15, 2004 | 7.745 | 7.787 | 7.718 | 7.719 | 1,213,594 | -0.02(-0.21%) |
Jul 14, 2004 | 7.801 | 7.809 | 7.703 | 7.735 | 1,774,147 | -0.07(-0.84%) |
Jul 13, 2004 | 7.703 | 7.801 | 7.681 | 7.801 | 1,004,245 | +0.09(+1.16%) |
Jul 12, 2004 | 7.703 | 7.732 | 7.660 | 7.711 | 883,011 | +0.02(+0.21%) |
Jul 09, 2004 | 7.715 | 7.743 | 7.651 | 7.695 | 1,680,409 | -0.02(-0.25%) |
Jul 08, 2004 | 7.841 | 7.841 | 7.636 | 7.715 | 2,119,727 | -0.13(-1.65%) |
Jul 07, 2004 | 7.721 | 7.883 | 7.721 | 7.844 | 2,122,852 | +0.12(+1.60%) |
Jul 06, 2004 | 7.737 | 7.745 | 7.694 | 7.721 | 1,811,017 | -0.02(-0.31%) |
Jul 02, 2004 | 7.787 | 7.809 | 7.721 | 7.745 | 1,467,936 | -0.04(-0.53%) |
Jul 01, 2004 | 7.793 | 7.827 | 7.726 | 7.787 | 3,177,091 | -0.01(-0.08%) |
Jun 30, 2004 | 7.833 | 7.860 | 7.780 | 7.793 | 2,910,251 | -0.05(-0.61%) |
Jun 29, 2004 | 7.977 | 7.977 | 7.828 | 7.841 | 2,682,155 | -0.15(-1.90%) |
Jun 28, 2004 | 8.001 | 8.073 | 7.966 | 7.993 | 2,780,267 | +0.03(+0.40%) |
Jun 25, 2004 | 7.921 | 8.019 | 7.911 | 7.961 | 2,767,769 | -0.00(-0.06%) |
Jun 24, 2004 | 7.820 | 8.060 | 7.820 | 7.966 | 3,984,488 | +0.15(+1.92%) |
Jun 23, 2004 | 7.713 | 7.820 | 7.691 | 7.815 | 1,556,050 | +0.11(+1.43%) |
Jun 22, 2004 | 7.633 | 7.726 | 7.591 | 7.705 | 2,294,705 | +0.08(+1.03%) |
Jun 21, 2004 | 7.649 | 7.662 | 7.611 | 7.627 | 1,234,216 | +0.00(+0.02%) |
Jun 18, 2004 | 7.615 | 7.678 | 7.612 | 7.625 | 2,140,975 | +0.01(+0.13%) |
Jun 17, 2004 | 7.601 | 7.657 | 7.569 | 7.615 | 1,661,661 | +0.00(+0.00%) |
Jun 16, 2004 | 7.623 | 7.643 | 7.575 | 7.615 | 1,502,307 | -0.00(-0.06%) |
Jun 15, 2004 | 7.590 | 7.689 | 7.582 | 7.620 | 2,055,360 | +0.06(+0.83%) |
Jun 14, 2004 | 7.617 | 7.625 | 7.542 | 7.558 | 1,298,583 | -0.09(-1.19%) |
Jun 10, 2004 | 7.595 | 7.675 | 7.588 | 7.649 | 1,803,518 | +0.12(+1.57%) |
Jun 09, 2004 | 7.673 | 7.675 | 7.515 | 7.531 | 2,441,561 | -0.20(-2.59%) |
Jun 08, 2004 | 7.617 | 7.737 | 7.617 | 7.731 | 2,950,246 | +0.09(+1.24%) |
Jun 07, 2004 | 7.577 | 7.647 | 7.553 | 7.636 | 1,346,077 | +0.09(+1.17%) |
Jun 04, 2004 | 7.540 | 7.567 | 7.505 | 7.548 | 1,839,138 | +0.01(+0.11%) |
Jun 03, 2004 | 7.513 | 7.558 | 7.419 | 7.540 | 3,027,111 | +0.04(+0.47%) |
Jun 02, 2004 | 7.457 | 7.508 | 7.441 | 7.505 | 1,787,270 | +0.06(+0.84%) |
Jun 01, 2004 | 7.518 | 7.526 | 7.401 | 7.443 | 1,442,939 | -0.08(-1.00%) |
May 28, 2004 | 7.486 | 7.540 | 7.423 | 7.518 | 2,146,599 | +0.03(+0.43%) |
May 27, 2004 | 7.380 | 7.508 | 7.380 | 7.486 | 2,092,856 | +0.12(+1.65%) |
May 26, 2004 | 7.401 | 7.425 | 7.327 | 7.364 | 1,183,597 | -0.04(-0.50%) |
May 25, 2004 | 7.217 | 7.403 | 7.169 | 7.401 | 2,334,075 | +0.20(+2.71%) |
May 24, 2004 | 7.211 | 7.289 | 7.158 | 7.206 | 2,239,087 | -0.02(-0.27%) |
May 21, 2004 | 7.153 | 7.263 | 7.150 | 7.225 | 2,615,289 | +0.14(+1.92%) |
May 20, 2004 | 7.105 | 7.126 | 7.004 | 7.089 | 1,989,744 | -0.02(-0.31%) |
May 19, 2004 | 7.121 | 7.235 | 7.097 | 7.111 | 2,272,833 | +0.02(+0.29%) |
May 18, 2004 | 7.057 | 7.147 | 7.038 | 7.091 | 1,919,753 | +0.03(+0.39%) |
May 17, 2004 | 7.151 | 7.151 | 6.991 | 7.063 | 1,991,619 | -0.13(-1.78%) |
May 14, 2004 | 7.182 | 7.262 | 7.025 | 7.191 | 2,016,615 | +0.00(+0.02%) |
May 13, 2004 | 7.209 | 7.252 | 7.169 | 7.190 | 2,291,580 | -0.01(-0.09%) |
May 12, 2004 | 7.145 | 7.196 | 7.012 | 7.196 | 2,325,326 | +0.04(+0.56%) |
May 11, 2004 | 7.033 | 7.156 | 7.031 | 7.156 | 1,900,380 | +0.12(+1.64%) |
May 10, 2004 | 7.025 | 7.073 | 6.961 | 7.041 | 1,851,637 | +0.02(+0.23%) |
May 07, 2004 | 7.196 | 7.289 | 7.001 | 7.025 | 2,055,360 | -0.17(-2.38%) |
May 06, 2004 | 7.265 | 7.265 | 7.127 | 7.196 | 2,581,543 | -0.09(-1.23%) |
May 05, 2004 | 7.233 | 7.302 | 7.217 | 7.286 | 2,097,855 | +0.05(+0.73%) |
May 04, 2004 | 7.321 | 7.361 | 7.201 | 7.233 | 5,744,887 | -0.23(-3.11%) |