Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.400 | 6.588 | 6.362 | 6.480 | 2,083,200 | +0.07(+1.13%) |
Jul 29, 2004 | 6.912 | 7.037 | 6.400 | 6.407 | 6,090,800 | +0.30(+4.91%) |
Jul 28, 2004 | 6.117 | 6.255 | 5.983 | 6.107 | 2,043,200 | -0.04(-0.61%) |
Jul 27, 2004 | 6.065 | 6.277 | 5.900 | 6.145 | 1,980,800 | +0.11(+1.91%) |
Jul 26, 2004 | 6.205 | 6.338 | 5.865 | 6.030 | 2,855,600 | -0.22(-3.52%) |
Jul 23, 2004 | 6.388 | 6.412 | 6.200 | 6.250 | 918,400 | -0.10(-1.61%) |
Jul 22, 2004 | 6.340 | 6.500 | 6.195 | 6.353 | 1,524,400 | +0.03(+0.43%) |
Jul 21, 2004 | 6.525 | 6.723 | 6.310 | 6.325 | 1,940,400 | -0.22(-3.44%) |
Jul 20, 2004 | 6.468 | 6.620 | 6.452 | 6.550 | 1,419,600 | +0.10(+1.55%) |
Jul 19, 2004 | 6.357 | 6.560 | 6.357 | 6.450 | 1,064,800 | +0.05(+0.74%) |
Jul 16, 2004 | 6.625 | 6.655 | 6.353 | 6.402 | 1,417,200 | -0.17(-2.62%) |
Jul 15, 2004 | 6.622 | 6.790 | 6.565 | 6.575 | 2,040,800 | -0.03(-0.45%) |
Jul 14, 2004 | 6.638 | 6.793 | 6.565 | 6.605 | 1,809,200 | -0.10(-1.56%) |
Jul 13, 2004 | 6.750 | 6.848 | 6.707 | 6.710 | 1,353,200 | -0.03(-0.48%) |
Jul 12, 2004 | 6.675 | 6.812 | 6.643 | 6.742 | 1,652,400 | -0.06(-0.92%) |
Jul 09, 2004 | 6.603 | 6.870 | 6.588 | 6.805 | 2,098,800 | +0.18(+2.79%) |
Jul 08, 2004 | 6.798 | 6.830 | 6.515 | 6.620 | 2,997,200 | -0.21(-3.15%) |
Jul 07, 2004 | 6.902 | 6.973 | 6.750 | 6.835 | 4,116,800 | -0.14(-2.01%) |
Jul 06, 2004 | 7.312 | 7.312 | 6.872 | 6.975 | 2,620,000 | -0.36(-4.84%) |
Jul 02, 2004 | 7.442 | 7.503 | 7.178 | 7.330 | 1,864,000 | -0.06(-0.81%) |
Jul 01, 2004 | 7.652 | 7.735 | 7.295 | 7.390 | 2,805,600 | -0.33(-4.27%) |
Jun 30, 2004 | 7.505 | 7.742 | 7.505 | 7.720 | 2,567,200 | +0.17(+2.32%) |
Jun 29, 2004 | 7.442 | 7.612 | 7.420 | 7.545 | 1,281,200 | +0.07(+0.90%) |
Jun 28, 2004 | 7.635 | 7.742 | 7.420 | 7.478 | 1,218,800 | -0.07(-0.96%) |
Jun 25, 2004 | 7.503 | 7.607 | 7.327 | 7.550 | 2,901,600 | +0.00(+0.00%) |
Jun 24, 2004 | 7.518 | 7.680 | 7.492 | 7.550 | 1,570,800 | +0.01(+0.20%) |
Jun 23, 2004 | 7.442 | 7.537 | 7.295 | 7.535 | 1,703,600 | +0.08(+1.14%) |
Jun 22, 2004 | 7.303 | 7.495 | 7.298 | 7.450 | 1,602,000 | +0.11(+1.43%) |
Jun 21, 2004 | 7.268 | 7.385 | 7.200 | 7.345 | 1,957,200 | +0.06(+0.79%) |
Jun 18, 2004 | 7.280 | 7.365 | 7.242 | 7.287 | 1,510,400 | -0.04(-0.51%) |
Jun 17, 2004 | 7.293 | 7.418 | 7.265 | 7.325 | 2,391,200 | +0.04(+0.48%) |
Jun 16, 2004 | 7.388 | 7.388 | 7.265 | 7.290 | 1,222,000 | -0.07(-0.98%) |
Jun 15, 2004 | 7.388 | 7.412 | 7.247 | 7.362 | 1,726,000 | -0.00(-0.07%) |
Jun 14, 2004 | 7.470 | 7.510 | 7.360 | 7.367 | 1,811,600 | -0.15(-1.93%) |
Jun 10, 2004 | 7.370 | 7.525 | 7.350 | 7.513 | 1,424,000 | +0.16(+2.18%) |
Jun 09, 2004 | 7.412 | 7.480 | 7.353 | 7.353 | 1,126,400 | -0.05(-0.64%) |
Jun 08, 2004 | 7.397 | 7.468 | 7.362 | 7.400 | 959,600 | -0.05(-0.70%) |
Jun 07, 2004 | 7.325 | 7.452 | 7.265 | 7.452 | 837,200 | +0.18(+2.44%) |
Jun 04, 2004 | 7.322 | 7.355 | 7.247 | 7.275 | 1,261,200 | +0.07(+0.90%) |
Jun 03, 2004 | 7.308 | 7.375 | 7.210 | 7.210 | 1,442,000 | -0.08(-1.06%) |
Jun 02, 2004 | 7.207 | 7.372 | 7.162 | 7.287 | 1,533,600 | +0.10(+1.39%) |
Jun 01, 2004 | 7.140 | 7.320 | 7.082 | 7.188 | 1,878,800 | +0.06(+0.88%) |
May 28, 2004 | 7.157 | 7.188 | 7.103 | 7.125 | 917,200 | -0.04(-0.59%) |
May 27, 2004 | 7.162 | 7.185 | 7.075 | 7.168 | 978,400 | +0.01(+0.14%) |
May 26, 2004 | 7.112 | 7.160 | 7.065 | 7.157 | 830,400 | +0.04(+0.53%) |
May 25, 2004 | 6.925 | 7.150 | 6.848 | 7.120 | 1,575,200 | +0.25(+3.56%) |
May 24, 2004 | 6.875 | 6.955 | 6.795 | 6.875 | 1,097,600 | +0.04(+0.66%) |
May 21, 2004 | 6.702 | 6.867 | 6.668 | 6.830 | 1,769,200 | +0.14(+2.13%) |
May 20, 2004 | 6.680 | 6.718 | 6.610 | 6.688 | 1,024,000 | +0.01(+0.15%) |
May 19, 2004 | 6.697 | 6.963 | 6.622 | 6.678 | 1,782,000 | +0.05(+0.72%) |
May 18, 2004 | 6.537 | 6.670 | 6.455 | 6.630 | 2,073,200 | +0.18(+2.75%) |
May 17, 2004 | 6.395 | 6.635 | 6.192 | 6.452 | 2,039,600 | -0.05(-0.73%) |
May 14, 2004 | 6.737 | 6.737 | 6.485 | 6.500 | 1,755,600 | -0.21(-3.20%) |
May 13, 2004 | 6.800 | 6.838 | 6.620 | 6.715 | 2,009,200 | -0.08(-1.25%) |
May 12, 2004 | 6.737 | 6.805 | 6.598 | 6.800 | 2,598,800 | +0.04(+0.52%) |
May 11, 2004 | 6.572 | 6.798 | 6.553 | 6.765 | 2,314,800 | +0.25(+3.80%) |
May 10, 2004 | 6.638 | 6.638 | 6.390 | 6.518 | 1,983,600 | -0.13(-1.92%) |
May 07, 2004 | 6.742 | 6.923 | 6.617 | 6.645 | 1,468,800 | -0.12(-1.70%) |
May 06, 2004 | 6.777 | 6.827 | 6.715 | 6.760 | 2,139,600 | -0.04(-0.66%) |
May 05, 2004 | 6.900 | 6.915 | 6.775 | 6.805 | 1,709,200 | -0.06(-0.80%) |
May 04, 2004 | 6.765 | 7.013 | 6.692 | 6.860 | 2,026,400 | +0.14(+2.01%) |