Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.972 | 6.049 | 5.953 | 6.030 | 8,972,892 | +0.04(+0.64%) |
Jul 29, 2004 | 6.068 | 6.083 | 5.938 | 5.991 | 9,156,584 | -0.05(-0.82%) |
Jul 28, 2004 | 6.098 | 6.098 | 5.957 | 6.041 | 6,258,383 | -0.05(-0.75%) |
Jul 27, 2004 | 6.125 | 6.186 | 6.052 | 6.087 | 9,285,771 | -0.02(-0.37%) |
Jul 26, 2004 | 6.201 | 6.205 | 6.083 | 6.110 | 10,328,442 | -0.10(-1.66%) |
Jul 23, 2004 | 6.274 | 6.285 | 6.190 | 6.213 | 5,541,432 | -0.06(-0.97%) |
Jul 22, 2004 | 6.255 | 6.320 | 6.140 | 6.274 | 8,190,954 | -0.05(-0.72%) |
Jul 21, 2004 | 6.468 | 6.491 | 6.312 | 6.320 | 6,634,416 | -0.13(-2.01%) |
Jul 20, 2004 | 6.415 | 6.476 | 6.411 | 6.449 | 4,121,943 | +0.03(+0.48%) |
Jul 19, 2004 | 6.423 | 6.465 | 6.392 | 6.419 | 4,914,100 | +0.02(+0.36%) |
Jul 16, 2004 | 6.549 | 6.552 | 6.369 | 6.396 | 9,046,788 | -0.11(-1.70%) |
Jul 15, 2004 | 6.529 | 6.549 | 6.499 | 6.507 | 4,968,081 | -0.02(-0.35%) |
Jul 14, 2004 | 6.526 | 6.571 | 6.507 | 6.529 | 5,732,200 | -0.03(-0.52%) |
Jul 13, 2004 | 6.495 | 6.591 | 6.495 | 6.564 | 5,796,663 | +0.03(+0.53%) |
Jul 12, 2004 | 6.560 | 6.560 | 6.491 | 6.529 | 4,484,087 | -0.02(-0.23%) |
Jul 09, 2004 | 6.667 | 6.671 | 6.533 | 6.545 | 9,267,166 | -0.03(-0.41%) |
Jul 08, 2004 | 6.568 | 6.632 | 6.491 | 6.571 | 9,783,654 | +0.00(+0.06%) |
Jul 07, 2004 | 6.793 | 6.797 | 6.556 | 6.568 | 13,353,472 | -0.24(-3.59%) |
Jul 06, 2004 | 6.785 | 6.831 | 6.682 | 6.812 | 8,637,476 | +0.03(+0.39%) |
Jul 02, 2004 | 6.831 | 6.835 | 6.716 | 6.785 | 5,946,027 | -0.08(-1.22%) |
Jul 01, 2004 | 6.945 | 6.972 | 6.823 | 6.869 | 14,613,377 | -0.08(-1.10%) |
Jun 30, 2004 | 6.865 | 6.984 | 6.839 | 6.945 | 8,625,422 | +0.06(+0.83%) |
Jun 29, 2004 | 6.865 | 6.907 | 6.839 | 6.888 | 14,602,109 | +0.01(+0.17%) |
Jun 28, 2004 | 6.835 | 6.892 | 6.800 | 6.877 | 6,327,301 | +0.04(+0.61%) |
Jun 25, 2004 | 6.923 | 6.930 | 6.812 | 6.835 | 13,966,915 | -0.10(-1.43%) |
Jun 24, 2004 | 6.861 | 7.006 | 6.804 | 6.934 | 10,305,120 | +0.07(+1.06%) |
Jun 23, 2004 | 6.831 | 6.869 | 6.682 | 6.861 | 12,388,366 | +0.05(+0.78%) |
Jun 22, 2004 | 6.629 | 6.884 | 6.518 | 6.808 | 18,324,960 | +0.18(+2.71%) |
Jun 21, 2004 | 6.774 | 6.774 | 6.583 | 6.629 | 9,201,655 | -0.15(-2.20%) |
Jun 18, 2004 | 6.541 | 6.777 | 6.537 | 6.777 | 16,344,436 | +0.26(+3.92%) |
Jun 17, 2004 | 6.602 | 6.629 | 6.514 | 6.522 | 8,770,070 | -0.08(-1.16%) |
Jun 16, 2004 | 6.575 | 6.632 | 6.564 | 6.598 | 5,340,707 | +0.02(+0.35%) |
Jun 15, 2004 | 6.507 | 6.617 | 6.507 | 6.575 | 10,252,188 | +0.09(+1.35%) |
Jun 14, 2004 | 6.487 | 6.549 | 6.468 | 6.487 | 8,357,613 | +0.00(+0.00%) |
Jun 10, 2004 | 6.487 | 6.541 | 6.472 | 6.487 | 6,836,975 | +0.00(+0.00%) |
Jun 09, 2004 | 6.507 | 6.602 | 6.461 | 6.487 | 10,676,174 | -0.03(-0.41%) |
Jun 08, 2004 | 6.442 | 6.514 | 6.396 | 6.514 | 6,470,376 | +0.09(+1.43%) |
Jun 07, 2004 | 6.384 | 6.457 | 6.304 | 6.423 | 5,482,997 | +0.05(+0.72%) |
Jun 04, 2004 | 6.446 | 6.487 | 6.365 | 6.377 | 4,815,048 | -0.04(-0.60%) |
Jun 03, 2004 | 6.392 | 6.487 | 6.377 | 6.415 | 7,569,387 | -0.01(-0.12%) |
Jun 02, 2004 | 6.362 | 6.442 | 6.308 | 6.423 | 5,673,764 | +0.10(+1.57%) |
Jun 01, 2004 | 6.373 | 6.430 | 6.297 | 6.323 | 6,669,267 | -0.05(-0.72%) |
May 28, 2004 | 6.297 | 6.384 | 6.289 | 6.369 | 10,866,155 | +0.07(+1.15%) |
May 27, 2004 | 6.293 | 6.335 | 6.224 | 6.297 | 10,999,273 | +0.01(+0.12%) |
May 26, 2004 | 6.316 | 6.316 | 6.258 | 6.289 | 10,040,194 | -0.01(-0.12%) |
May 25, 2004 | 6.194 | 6.350 | 6.140 | 6.297 | 8,814,617 | +0.11(+1.85%) |
May 24, 2004 | 6.239 | 6.285 | 6.121 | 6.182 | 5,106,178 | -0.04(-0.61%) |
May 21, 2004 | 6.312 | 6.320 | 6.087 | 6.220 | 11,199,999 | -0.05(-0.85%) |
May 20, 2004 | 6.243 | 6.327 | 6.224 | 6.274 | 5,126,880 | +0.03(+0.49%) |
May 19, 2004 | 6.350 | 6.438 | 6.217 | 6.243 | 9,002,240 | -0.09(-1.45%) |
May 18, 2004 | 6.236 | 6.339 | 6.224 | 6.335 | 5,387,351 | +0.09(+1.40%) |
May 17, 2004 | 6.213 | 6.270 | 6.186 | 6.247 | 5,998,436 | -0.06(-1.03%) |
May 14, 2004 | 6.396 | 6.446 | 6.274 | 6.312 | 9,527,900 | -0.10(-1.55%) |
May 13, 2004 | 6.438 | 6.465 | 6.335 | 6.411 | 5,481,424 | -0.02(-0.36%) |
May 12, 2004 | 6.507 | 6.522 | 6.365 | 6.434 | 8,588,736 | -0.11(-1.69%) |
May 11, 2004 | 6.522 | 6.568 | 6.495 | 6.545 | 5,541,694 | +0.05(+0.70%) |
May 10, 2004 | 6.446 | 6.541 | 6.404 | 6.499 | 6,521,737 | +0.02(+0.24%) |
May 07, 2004 | 6.552 | 6.640 | 6.472 | 6.484 | 6,928,166 | -0.14(-2.07%) |
May 06, 2004 | 6.602 | 6.652 | 6.560 | 6.621 | 7,232,137 | -0.03(-0.52%) |
May 05, 2004 | 6.671 | 6.682 | 6.640 | 6.655 | 5,884,447 | -0.03(-0.51%) |
May 04, 2004 | 6.659 | 6.793 | 6.644 | 6.690 | 8,689,623 | +0.05(+0.75%) |