Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.168 | 7.269 | 7.124 | 7.148 | 5,733,639 | -0.24(-3.30%) |
Jul 29, 2004 | 7.352 | 7.454 | 7.314 | 7.392 | 2,714,204 | +0.07(+0.89%) |
Jul 28, 2004 | 7.161 | 7.539 | 7.127 | 7.327 | 5,196,570 | +0.18(+2.46%) |
Jul 27, 2004 | 6.919 | 7.163 | 6.919 | 7.151 | 3,769,302 | +0.23(+3.39%) |
Jul 26, 2004 | 6.979 | 7.050 | 6.855 | 6.917 | 2,101,904 | -0.06(-0.86%) |
Jul 23, 2004 | 7.039 | 7.065 | 6.954 | 6.977 | 3,194,771 | -0.06(-0.88%) |
Jul 22, 2004 | 6.865 | 7.083 | 6.806 | 7.039 | 5,302,817 | +0.16(+2.39%) |
Jul 21, 2004 | 6.961 | 7.000 | 6.875 | 6.875 | 3,806,458 | -0.08(-1.19%) |
Jul 20, 2004 | 6.655 | 6.964 | 6.655 | 6.958 | 3,610,546 | +0.34(+5.19%) |
Jul 19, 2004 | 6.679 | 6.723 | 6.562 | 6.614 | 2,393,008 | -0.05(-0.73%) |
Jul 16, 2004 | 6.832 | 6.832 | 6.640 | 6.663 | 2,266,801 | -0.11(-1.66%) |
Jul 15, 2004 | 6.855 | 6.871 | 6.766 | 6.775 | 2,400,992 | -0.01(-0.19%) |
Jul 14, 2004 | 6.920 | 6.920 | 6.769 | 6.788 | 2,377,961 | -0.13(-1.88%) |
Jul 13, 2004 | 6.855 | 6.951 | 6.855 | 6.919 | 1,894,938 | +0.04(+0.64%) |
Jul 12, 2004 | 6.775 | 6.899 | 6.775 | 6.875 | 1,976,005 | +0.10(+1.47%) |
Jul 09, 2004 | 6.790 | 6.834 | 6.647 | 6.775 | 3,753,334 | +0.06(+0.82%) |
Jul 08, 2004 | 6.839 | 6.839 | 6.660 | 6.720 | 6,442,360 | -0.33(-4.73%) |
Jul 07, 2004 | 6.936 | 7.099 | 6.936 | 7.054 | 3,671,346 | +0.10(+1.45%) |
Jul 06, 2004 | 6.910 | 6.989 | 6.823 | 6.953 | 2,562,511 | +0.04(+0.61%) |
Jul 02, 2004 | 7.011 | 7.090 | 6.878 | 6.910 | 3,236,226 | -0.10(-1.44%) |
Jul 01, 2004 | 6.912 | 7.024 | 6.863 | 7.011 | 3,377,172 | +0.07(+1.06%) |
Jun 30, 2004 | 6.943 | 7.002 | 6.888 | 6.938 | 4,232,366 | -0.00(-0.05%) |
Jun 29, 2004 | 7.207 | 7.207 | 6.928 | 6.941 | 4,685,296 | -0.27(-3.68%) |
Jun 28, 2004 | 7.205 | 7.327 | 7.128 | 7.207 | 3,504,914 | +0.00(+0.02%) |
Jun 25, 2004 | 7.199 | 7.238 | 7.091 | 7.205 | 4,083,436 | +0.00(+0.02%) |
Jun 24, 2004 | 7.116 | 7.267 | 7.116 | 7.204 | 4,741,491 | +0.08(+1.07%) |
Jun 23, 2004 | 6.878 | 7.134 | 6.871 | 7.127 | 3,294,263 | +0.22(+3.13%) |
Jun 22, 2004 | 6.875 | 6.915 | 6.803 | 6.910 | 2,550,535 | +0.03(+0.43%) |
Jun 21, 2004 | 6.809 | 6.936 | 6.785 | 6.881 | 3,293,955 | +0.09(+1.37%) |
Jun 18, 2004 | 6.748 | 6.847 | 6.722 | 6.788 | 2,874,496 | +0.05(+0.72%) |
Jun 17, 2004 | 6.707 | 6.753 | 6.627 | 6.739 | 2,423,715 | +0.03(+0.49%) |
Jun 16, 2004 | 6.717 | 6.730 | 6.674 | 6.707 | 2,175,294 | -0.01(-0.15%) |
Jun 15, 2004 | 6.655 | 6.756 | 6.643 | 6.717 | 1,966,485 | +0.09(+1.35%) |
Jun 14, 2004 | 6.720 | 6.720 | 6.585 | 6.627 | 2,221,355 | -0.11(-1.62%) |
Jun 10, 2004 | 6.709 | 6.805 | 6.699 | 6.736 | 2,427,707 | +0.06(+0.95%) |
Jun 09, 2004 | 6.739 | 6.796 | 6.668 | 6.673 | 2,109,581 | -0.05(-0.75%) |
Jun 08, 2004 | 6.668 | 6.723 | 6.637 | 6.723 | 1,749,079 | +0.06(+0.85%) |
Jun 07, 2004 | 6.643 | 6.700 | 6.614 | 6.666 | 2,440,604 | +0.05(+0.69%) |
Jun 04, 2004 | 6.676 | 6.691 | 6.596 | 6.621 | 2,294,131 | -0.01(-0.15%) |
Jun 03, 2004 | 6.697 | 6.748 | 6.578 | 6.630 | 4,263,687 | -0.11(-1.59%) |
Jun 02, 2004 | 6.700 | 6.749 | 6.676 | 6.738 | 3,620,680 | +0.07(+0.98%) |
Jun 01, 2004 | 6.608 | 6.704 | 6.578 | 6.673 | 3,781,278 | +0.07(+1.06%) |
May 28, 2004 | 6.632 | 6.643 | 6.578 | 6.603 | 2,268,644 | -0.02(-0.25%) |
May 27, 2004 | 6.552 | 6.663 | 6.542 | 6.619 | 3,709,423 | +0.07(+1.14%) |
May 26, 2004 | 6.513 | 6.577 | 6.469 | 6.544 | 4,079,137 | +0.01(+0.17%) |
May 25, 2004 | 6.432 | 6.536 | 6.399 | 6.533 | 4,240,657 | +0.05(+0.70%) |
May 24, 2004 | 6.497 | 6.534 | 6.363 | 6.487 | 5,413,056 | -0.01(-0.15%) |
May 21, 2004 | 6.228 | 6.523 | 6.212 | 6.497 | 10,885,684 | +0.43(+7.17%) |
May 20, 2004 | 6.108 | 6.137 | 5.992 | 6.062 | 3,775,136 | -0.00(-0.08%) |
May 19, 2004 | 6.106 | 6.212 | 6.057 | 6.067 | 3,469,293 | +0.06(+1.00%) |
May 18, 2004 | 5.854 | 6.013 | 5.854 | 6.007 | 2,151,957 | +0.23(+3.92%) |
May 17, 2004 | 5.789 | 5.844 | 5.675 | 5.780 | 2,607,651 | -0.13(-2.12%) |
May 14, 2004 | 5.995 | 5.995 | 5.862 | 5.906 | 1,941,920 | -0.06(-0.96%) |
May 13, 2004 | 5.917 | 6.025 | 5.813 | 5.963 | 3,635,112 | +0.04(+0.69%) |
May 12, 2004 | 5.880 | 5.930 | 5.733 | 5.922 | 3,571,241 | +0.04(+0.75%) |
May 11, 2004 | 5.776 | 5.890 | 5.776 | 5.878 | 2,901,825 | +0.11(+1.86%) |
May 10, 2004 | 5.756 | 5.823 | 5.727 | 5.771 | 3,336,331 | -0.01(-0.17%) |
May 07, 2004 | 5.964 | 6.044 | 5.769 | 5.780 | 5,180,910 | -0.19(-3.11%) |
May 06, 2004 | 6.091 | 6.130 | 5.878 | 5.966 | 5,190,429 | -0.13(-2.06%) |
May 05, 2004 | 5.940 | 6.113 | 5.912 | 6.091 | 4,069,311 | +0.13(+2.24%) |
May 04, 2004 | 5.894 | 5.977 | 5.850 | 5.958 | 3,172,969 | +0.09(+1.55%) |