Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.504 | 6.507 | 6.420 | 6.474 | 1,742,886 | -0.03(-0.48%) |
Jul 29, 2004 | 6.421 | 6.532 | 6.379 | 6.505 | 3,036,243 | +0.16(+2.55%) |
Jul 28, 2004 | 6.351 | 6.410 | 6.250 | 6.344 | 3,511,633 | -0.05(-0.85%) |
Jul 27, 2004 | 6.584 | 6.584 | 6.237 | 6.398 | 6,634,398 | -0.19(-2.82%) |
Jul 26, 2004 | 6.573 | 6.588 | 6.518 | 6.584 | 2,900,234 | +0.01(+0.17%) |
Jul 23, 2004 | 6.659 | 6.660 | 6.550 | 6.572 | 2,336,087 | -0.10(-1.56%) |
Jul 22, 2004 | 6.734 | 6.734 | 6.588 | 6.677 | 2,199,440 | -0.07(-1.08%) |
Jul 21, 2004 | 6.803 | 6.879 | 6.750 | 6.750 | 1,779,921 | -0.05(-0.77%) |
Jul 20, 2004 | 6.875 | 6.879 | 6.750 | 6.802 | 2,252,119 | -0.07(-1.06%) |
Jul 19, 2004 | 6.818 | 6.898 | 6.774 | 6.875 | 1,965,416 | +0.07(+1.07%) |
Jul 16, 2004 | 6.886 | 6.912 | 6.802 | 6.802 | 2,008,837 | -0.07(-1.00%) |
Jul 15, 2004 | 6.876 | 6.917 | 6.800 | 6.871 | 2,974,305 | -0.01(-0.08%) |
Jul 14, 2004 | 6.873 | 6.979 | 6.860 | 6.876 | 2,206,145 | -0.05(-0.71%) |
Jul 13, 2004 | 6.942 | 7.058 | 6.890 | 6.925 | 2,673,554 | +0.00(+0.00%) |
Jul 12, 2004 | 6.834 | 6.942 | 6.808 | 6.925 | 3,860,275 | +0.09(+1.33%) |
Jul 09, 2004 | 6.969 | 6.976 | 6.813 | 6.834 | 4,558,515 | -0.12(-1.70%) |
Jul 08, 2004 | 7.058 | 7.075 | 6.943 | 6.952 | 2,265,848 | -0.13(-1.78%) |
Jul 07, 2004 | 7.073 | 7.147 | 7.017 | 7.079 | 2,630,452 | +0.01(+0.09%) |
Jul 06, 2004 | 7.148 | 7.153 | 7.060 | 7.072 | 2,182,200 | -0.11(-1.56%) |
Jul 02, 2004 | 7.105 | 7.194 | 7.085 | 7.184 | 1,867,720 | +0.06(+0.87%) |
Jul 01, 2004 | 7.163 | 7.179 | 7.071 | 7.123 | 2,727,510 | -0.06(-0.86%) |
Jun 30, 2004 | 7.188 | 7.216 | 7.131 | 7.184 | 1,837,390 | +0.02(+0.23%) |
Jun 29, 2004 | 6.964 | 7.200 | 6.953 | 7.167 | 3,224,292 | +0.19(+2.77%) |
Jun 28, 2004 | 7.047 | 7.131 | 6.957 | 6.974 | 2,305,118 | -0.04(-0.58%) |
Jun 25, 2004 | 6.957 | 7.015 | 6.911 | 7.015 | 4,091,744 | +0.01(+0.09%) |
Jun 24, 2004 | 7.120 | 7.143 | 6.985 | 7.009 | 2,601,718 | -0.12(-1.63%) |
Jun 23, 2004 | 7.026 | 7.133 | 7.021 | 7.125 | 1,867,082 | +0.10(+1.37%) |
Jun 22, 2004 | 6.995 | 7.073 | 6.995 | 7.029 | 3,562,078 | +0.01(+0.10%) |
Jun 21, 2004 | 7.204 | 7.204 | 6.994 | 7.021 | 4,798,605 | -0.20(-2.75%) |
Jun 18, 2004 | 7.147 | 7.255 | 7.137 | 7.220 | 1,932,532 | +0.07(+1.04%) |
Jun 17, 2004 | 7.239 | 7.239 | 7.071 | 7.145 | 3,714,688 | -0.09(-1.30%) |
Jun 16, 2004 | 7.183 | 7.303 | 7.162 | 7.239 | 2,823,929 | +0.04(+0.57%) |
Jun 15, 2004 | 7.147 | 7.252 | 7.147 | 7.199 | 2,816,905 | +0.07(+1.03%) |
Jun 14, 2004 | 7.152 | 7.162 | 7.107 | 7.126 | 2,236,156 | -0.07(-0.91%) |
Jun 10, 2004 | 7.100 | 7.198 | 7.100 | 7.191 | 1,712,556 | +0.08(+1.07%) |
Jun 09, 2004 | 7.173 | 7.208 | 7.115 | 7.115 | 2,221,789 | -0.07(-1.03%) |
Jun 08, 2004 | 7.178 | 7.194 | 7.137 | 7.189 | 2,136,544 | -0.01(-0.20%) |
Jun 07, 2004 | 7.173 | 7.252 | 7.152 | 7.204 | 2,122,496 | +0.02(+0.23%) |
Jun 04, 2004 | 7.149 | 7.237 | 7.135 | 7.187 | 1,879,852 | +0.05(+0.75%) |
Jun 03, 2004 | 7.113 | 7.183 | 7.064 | 7.134 | 2,867,669 | +0.02(+0.31%) |
Jun 02, 2004 | 7.081 | 7.147 | 7.037 | 7.112 | 2,312,780 | +0.02(+0.32%) |
Jun 01, 2004 | 7.079 | 7.110 | 7.049 | 7.089 | 4,017,993 | +0.01(+0.15%) |
May 28, 2004 | 7.022 | 7.097 | 6.991 | 7.079 | 2,421,332 | +0.06(+0.80%) |
May 27, 2004 | 6.959 | 7.032 | 6.933 | 7.022 | 3,819,089 | +0.07(+0.99%) |
May 26, 2004 | 6.891 | 6.968 | 6.889 | 6.953 | 2,472,734 | +0.05(+0.76%) |
May 25, 2004 | 6.829 | 6.914 | 6.765 | 6.901 | 2,589,905 | +0.04(+0.52%) |
May 24, 2004 | 6.874 | 6.897 | 6.841 | 6.866 | 2,389,724 | +0.02(+0.34%) |
May 21, 2004 | 6.797 | 6.884 | 6.791 | 6.843 | 2,259,782 | +0.04(+0.63%) |
May 20, 2004 | 6.793 | 6.838 | 6.746 | 6.800 | 2,348,858 | -0.00(-0.02%) |
May 19, 2004 | 6.880 | 6.919 | 6.797 | 6.801 | 3,474,598 | -0.05(-0.78%) |
May 18, 2004 | 6.889 | 6.928 | 6.838 | 6.854 | 3,957,971 | -0.03(-0.50%) |
May 17, 2004 | 6.979 | 6.983 | 6.862 | 6.889 | 3,156,926 | -0.10(-1.45%) |
May 14, 2004 | 6.943 | 7.041 | 6.891 | 6.990 | 2,991,226 | +0.01(+0.09%) |
May 13, 2004 | 6.764 | 6.990 | 6.764 | 6.984 | 4,993,997 | +0.19(+2.84%) |
May 12, 2004 | 6.709 | 6.791 | 6.604 | 6.791 | 3,360,939 | +0.08(+1.21%) |
May 11, 2004 | 6.668 | 6.713 | 6.652 | 6.709 | 4,562,665 | +0.03(+0.45%) |
May 10, 2004 | 6.839 | 6.846 | 6.640 | 6.679 | 6,150,387 | -0.21(-3.05%) |
May 07, 2004 | 6.928 | 6.938 | 6.878 | 6.889 | 4,570,328 | -0.05(-0.72%) |
May 06, 2004 | 6.940 | 6.970 | 6.866 | 6.939 | 4,639,290 | -0.00(-0.02%) |
May 05, 2004 | 6.874 | 6.985 | 6.859 | 6.940 | 4,243,716 | +0.07(+0.96%) |
May 04, 2004 | 6.880 | 6.914 | 6.794 | 6.874 | 4,001,072 | -0.01(-0.09%) |