Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.484 | 6.548 | 6.471 | 6.510 | 1,308,795 | +0.01(+0.15%) |
Jul 29, 2004 | 6.476 | 6.510 | 6.420 | 6.501 | 2,126,215 | +0.09(+1.35%) |
Jul 28, 2004 | 6.475 | 6.475 | 6.328 | 6.414 | 1,745,831 | -0.04(-0.63%) |
Jul 27, 2004 | 6.366 | 6.466 | 6.361 | 6.455 | 2,281,143 | +0.10(+1.65%) |
Jul 26, 2004 | 6.390 | 6.416 | 6.301 | 6.350 | 2,390,980 | -0.04(-0.57%) |
Jul 23, 2004 | 6.413 | 6.457 | 6.368 | 6.387 | 1,725,020 | -0.12(-1.91%) |
Jul 22, 2004 | 6.544 | 6.573 | 6.388 | 6.511 | 1,330,763 | +0.04(+0.55%) |
Jul 21, 2004 | 6.667 | 6.675 | 6.472 | 6.476 | 2,743,615 | -0.14(-2.07%) |
Jul 20, 2004 | 6.515 | 6.612 | 6.512 | 6.612 | 1,313,420 | +0.10(+1.59%) |
Jul 19, 2004 | 6.560 | 6.560 | 6.446 | 6.508 | 1,699,584 | +0.00(+0.03%) |
Jul 16, 2004 | 6.624 | 6.635 | 6.504 | 6.507 | 1,002,408 | -0.10(-1.45%) |
Jul 15, 2004 | 6.670 | 6.670 | 6.586 | 6.603 | 715,675 | -0.01(-0.14%) |
Jul 14, 2004 | 6.617 | 6.687 | 6.586 | 6.612 | 778,109 | -0.06(-0.92%) |
Jul 13, 2004 | 6.698 | 6.714 | 6.658 | 6.674 | 453,222 | -0.01(-0.21%) |
Jul 12, 2004 | 6.682 | 6.705 | 6.630 | 6.688 | 1,078,716 | -0.03(-0.46%) |
Jul 09, 2004 | 6.687 | 6.749 | 6.687 | 6.719 | 1,278,735 | +0.04(+0.58%) |
Jul 08, 2004 | 6.736 | 6.774 | 6.677 | 6.680 | 1,271,798 | -0.11(-1.57%) |
Jul 07, 2004 | 6.809 | 6.826 | 6.772 | 6.786 | 807,013 | -0.00(-0.06%) |
Jul 06, 2004 | 6.898 | 6.912 | 6.759 | 6.790 | 1,223,238 | -0.13(-1.90%) |
Jul 02, 2004 | 6.980 | 6.980 | 6.892 | 6.922 | 557,278 | -0.04(-0.57%) |
Jul 01, 2004 | 7.051 | 7.053 | 6.931 | 6.962 | 1,396,665 | -0.11(-1.55%) |
Jun 30, 2004 | 7.067 | 7.102 | 7.020 | 7.072 | 1,267,173 | +0.04(+0.62%) |
Jun 29, 2004 | 6.982 | 7.032 | 6.980 | 7.028 | 1,005,876 | +0.05(+0.77%) |
Jun 28, 2004 | 7.025 | 7.085 | 6.950 | 6.975 | 1,335,388 | -0.03(-0.41%) |
Jun 25, 2004 | 6.969 | 7.026 | 6.963 | 7.003 | 935,349 | +0.04(+0.52%) |
Jun 24, 2004 | 7.014 | 7.014 | 6.949 | 6.967 | 1,019,750 | -0.02(-0.27%) |
Jun 23, 2004 | 6.902 | 6.988 | 6.848 | 6.986 | 1,403,602 | +0.10(+1.47%) |
Jun 22, 2004 | 6.811 | 6.885 | 6.778 | 6.885 | 1,075,247 | +0.07(+0.96%) |
Jun 21, 2004 | 6.908 | 6.918 | 6.812 | 6.819 | 671,740 | -0.03(-0.50%) |
Jun 18, 2004 | 6.840 | 6.899 | 6.804 | 6.854 | 735,330 | +0.01(+0.14%) |
Jun 17, 2004 | 6.869 | 6.870 | 6.815 | 6.844 | 626,649 | -0.05(-0.73%) |
Jun 16, 2004 | 6.898 | 6.905 | 6.850 | 6.894 | 946,911 | +0.01(+0.09%) |
Jun 15, 2004 | 6.850 | 6.928 | 6.850 | 6.888 | 452,066 | +0.09(+1.35%) |
Jun 14, 2004 | 6.838 | 6.885 | 6.777 | 6.797 | 2,196,742 | -0.10(-1.39%) |
Jun 10, 2004 | 6.944 | 6.944 | 6.868 | 6.893 | 613,931 | +0.02(+0.31%) |
Jun 09, 2004 | 7.036 | 7.036 | 6.869 | 6.871 | 1,198,958 | -0.12(-1.65%) |
Jun 08, 2004 | 7.004 | 7.004 | 6.920 | 6.986 | 1,167,741 | +0.02(+0.22%) |
Jun 07, 2004 | 6.876 | 6.974 | 6.869 | 6.970 | 1,275,266 | +0.13(+1.97%) |
Jun 04, 2004 | 6.873 | 6.889 | 6.824 | 6.835 | 721,456 | +0.07(+1.01%) |
Jun 03, 2004 | 6.895 | 6.895 | 6.767 | 6.767 | 2,286,924 | -0.11(-1.57%) |
Jun 02, 2004 | 6.911 | 6.918 | 6.831 | 6.875 | 834,762 | +0.00(+0.03%) |
Jun 01, 2004 | 6.799 | 6.880 | 6.799 | 6.873 | 765,391 | +0.01(+0.13%) |
May 28, 2004 | 6.846 | 6.873 | 6.816 | 6.865 | 478,658 | +0.02(+0.28%) |
May 27, 2004 | 6.809 | 6.873 | 6.786 | 6.846 | 1,519,220 | +0.02(+0.32%) |
May 26, 2004 | 6.748 | 6.825 | 6.748 | 6.824 | 2,184,024 | +0.03(+0.51%) |
May 25, 2004 | 6.579 | 6.796 | 6.579 | 6.790 | 1,663,743 | +0.15(+2.27%) |
May 24, 2004 | 6.700 | 6.712 | 6.609 | 6.639 | 856,729 | +0.04(+0.63%) |
May 21, 2004 | 6.559 | 6.624 | 6.555 | 6.598 | 626,649 | +0.04(+0.69%) |
May 20, 2004 | 6.567 | 6.598 | 6.522 | 6.553 | 834,762 | +0.00(+0.00%) |
May 19, 2004 | 6.650 | 6.685 | 6.547 | 6.553 | 1,753,925 | +0.00(+0.00%) |
May 18, 2004 | 6.586 | 6.591 | 6.520 | 6.553 | 965,410 | +0.07(+1.11%) |
May 17, 2004 | 6.559 | 6.559 | 6.426 | 6.481 | 2,084,592 | -0.09(-1.32%) |
May 14, 2004 | 6.621 | 6.643 | 6.530 | 6.567 | 758,454 | -0.09(-1.36%) |
May 13, 2004 | 6.612 | 6.692 | 6.595 | 6.658 | 1,316,889 | +0.02(+0.25%) |
May 12, 2004 | 6.660 | 6.660 | 6.483 | 6.642 | 2,664,995 | -0.02(-0.27%) |
May 11, 2004 | 6.617 | 6.665 | 6.579 | 6.660 | 1,660,274 | +0.11(+1.73%) |
May 10, 2004 | 6.573 | 6.585 | 6.485 | 6.547 | 3,576,065 | -0.06(-0.97%) |
May 07, 2004 | 6.681 | 6.756 | 6.610 | 6.611 | 3,423,449 | -0.08(-1.18%) |
May 06, 2004 | 6.738 | 6.738 | 6.621 | 6.689 | 2,802,580 | -0.07(-1.07%) |
May 05, 2004 | 6.743 | 6.786 | 6.736 | 6.762 | 902,976 | +0.03(+0.40%) |
May 04, 2004 | 6.713 | 6.796 | 6.665 | 6.735 | 1,029,000 | +0.04(+0.54%) |