Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.773 | 6.794 | 6.745 | 6.752 | 2,336,825 | +0.00(+0.00%) |
Jul 29, 2004 | 6.927 | 6.962 | 6.647 | 6.752 | 3,565,409 | +0.01(+0.21%) |
Jul 28, 2004 | 6.822 | 6.885 | 6.374 | 6.738 | 2,838,492 | -0.08(-1.23%) |
Jul 27, 2004 | 6.689 | 6.829 | 6.661 | 6.822 | 3,501,236 | +0.13(+1.99%) |
Jul 26, 2004 | 6.745 | 6.843 | 6.605 | 6.689 | 2,582,942 | -0.01(-0.21%) |
Jul 23, 2004 | 6.815 | 6.815 | 6.675 | 6.703 | 1,937,349 | -0.11(-1.64%) |
Jul 22, 2004 | 6.612 | 6.871 | 6.612 | 6.815 | 4,246,018 | +0.13(+1.99%) |
Jul 21, 2004 | 7.172 | 7.200 | 6.647 | 6.682 | 5,065,408 | -0.51(-7.10%) |
Jul 20, 2004 | 7.123 | 7.193 | 7.074 | 7.193 | 2,191,470 | +0.04(+0.59%) |
Jul 19, 2004 | 7.130 | 7.172 | 7.032 | 7.151 | 1,593,186 | +0.03(+0.39%) |
Jul 16, 2004 | 7.186 | 7.186 | 7.081 | 7.123 | 2,094,281 | -0.01(-0.10%) |
Jul 15, 2004 | 7.200 | 7.235 | 7.109 | 7.130 | 2,329,107 | -0.08(-1.16%) |
Jul 14, 2004 | 7.137 | 7.263 | 7.046 | 7.214 | 3,848,544 | +0.07(+0.98%) |
Jul 13, 2004 | 6.997 | 7.158 | 6.983 | 7.144 | 2,940,969 | +0.14(+2.00%) |
Jul 12, 2004 | 6.927 | 7.011 | 6.850 | 7.004 | 2,242,494 | +0.06(+0.81%) |
Jul 09, 2004 | 6.920 | 6.976 | 6.892 | 6.948 | 2,263,790 | +0.03(+0.40%) |
Jul 08, 2004 | 6.990 | 6.997 | 6.892 | 6.920 | 1,379,655 | -0.07(-1.00%) |
Jul 07, 2004 | 6.864 | 6.997 | 6.864 | 6.990 | 1,530,156 | +0.13(+1.83%) |
Jul 06, 2004 | 6.913 | 6.927 | 6.808 | 6.864 | 1,815,577 | -0.03(-0.41%) |
Jul 02, 2004 | 6.815 | 6.934 | 6.808 | 6.892 | 2,627,106 | +0.08(+1.23%) |
Jul 01, 2004 | 6.906 | 6.983 | 6.759 | 6.808 | 3,091,183 | -0.14(-2.01%) |
Jun 30, 2004 | 6.850 | 6.948 | 6.787 | 6.948 | 2,771,317 | +0.05(+0.71%) |
Jun 29, 2004 | 6.997 | 7.039 | 6.882 | 6.899 | 2,397,139 | -0.07(-1.00%) |
Jun 28, 2004 | 7.109 | 7.165 | 6.948 | 6.969 | 3,372,317 | -0.13(-1.87%) |
Jun 25, 2004 | 6.983 | 7.102 | 6.948 | 7.102 | 11,146,299 | +0.19(+2.73%) |
Jun 24, 2004 | 6.962 | 7.032 | 6.913 | 6.913 | 2,531,775 | -0.04(-0.60%) |
Jun 23, 2004 | 6.983 | 7.025 | 6.948 | 6.955 | 2,841,493 | -0.02(-0.30%) |
Jun 22, 2004 | 6.822 | 7.011 | 6.815 | 6.976 | 2,653,261 | +0.13(+1.84%) |
Jun 21, 2004 | 6.871 | 6.941 | 6.815 | 6.850 | 3,215,957 | -0.01(-0.20%) |
Jun 18, 2004 | 6.955 | 6.997 | 6.864 | 6.864 | 5,321,530 | -0.08(-1.21%) |
Jun 17, 2004 | 6.661 | 6.969 | 6.655 | 6.948 | 5,727,294 | +0.26(+3.87%) |
Jun 16, 2004 | 6.745 | 6.766 | 6.661 | 6.689 | 2,018,102 | -0.03(-0.42%) |
Jun 15, 2004 | 6.528 | 6.801 | 6.528 | 6.717 | 4,602,759 | +0.21(+3.23%) |
Jun 14, 2004 | 6.388 | 6.528 | 6.374 | 6.507 | 2,927,534 | +0.05(+0.76%) |
Jun 10, 2004 | 6.577 | 6.598 | 6.423 | 6.458 | 2,403,285 | -0.12(-1.81%) |
Jun 09, 2004 | 6.647 | 6.654 | 6.514 | 6.577 | 2,591,946 | -0.05(-0.74%) |
Jun 08, 2004 | 6.661 | 6.661 | 6.556 | 6.626 | 1,955,072 | -0.03(-0.53%) |
Jun 07, 2004 | 6.486 | 6.675 | 6.486 | 6.661 | 2,963,266 | +0.17(+2.70%) |
Jun 04, 2004 | 6.339 | 6.535 | 6.339 | 6.486 | 1,813,719 | +0.15(+2.32%) |
Jun 03, 2004 | 6.507 | 6.591 | 6.332 | 6.339 | 3,766,076 | -0.20(-3.00%) |
Jun 02, 2004 | 6.479 | 6.703 | 6.458 | 6.535 | 4,954,069 | +0.08(+1.19%) |
Jun 01, 2004 | 6.465 | 6.521 | 6.262 | 6.458 | 3,904,284 | -0.08(-1.18%) |
May 28, 2004 | 6.430 | 6.640 | 6.374 | 6.535 | 12,520,095 | +0.10(+1.63%) |
May 27, 2004 | 6.297 | 6.507 | 6.297 | 6.430 | 5,414,145 | +0.13(+2.00%) |
May 26, 2004 | 6.297 | 6.325 | 6.199 | 6.304 | 3,079,749 | +0.09(+1.46%) |
May 25, 2004 | 5.947 | 6.269 | 5.772 | 6.213 | 4,799,138 | +0.27(+4.47%) |
May 24, 2004 | 5.723 | 5.989 | 5.723 | 5.947 | 5,291,230 | +0.29(+5.20%) |
May 21, 2004 | 5.695 | 5.751 | 5.597 | 5.653 | 3,716,767 | -0.05(-0.86%) |
May 20, 2004 | 5.548 | 5.758 | 5.548 | 5.702 | 4,516,004 | +0.22(+4.09%) |
May 19, 2004 | 5.632 | 5.695 | 5.443 | 5.478 | 2,980,988 | -0.03(-0.63%) |
May 18, 2004 | 5.597 | 5.709 | 5.492 | 5.513 | 2,661,694 | -0.10(-1.75%) |
May 17, 2004 | 5.646 | 5.758 | 5.513 | 5.611 | 3,195,948 | -0.15(-2.55%) |
May 14, 2004 | 5.751 | 5.807 | 5.667 | 5.758 | 2,729,440 | +0.03(+0.61%) |
May 13, 2004 | 5.702 | 5.807 | 5.688 | 5.723 | 2,551,355 | +0.05(+0.86%) |
May 12, 2004 | 5.786 | 5.793 | 5.527 | 5.674 | 2,775,176 | -0.01(-0.12%) |
May 11, 2004 | 5.555 | 5.716 | 5.513 | 5.681 | 2,952,260 | +0.09(+1.63%) |
May 10, 2004 | 5.702 | 5.765 | 5.527 | 5.590 | 4,113,955 | -0.20(-3.50%) |
May 07, 2004 | 5.863 | 6.115 | 5.786 | 5.793 | 2,682,275 | -0.28(-4.61%) |
May 06, 2004 | 6.206 | 6.248 | 5.947 | 6.073 | 3,418,625 | -0.15(-2.36%) |
May 05, 2004 | 6.297 | 6.360 | 6.136 | 6.220 | 3,808,810 | -0.11(-1.77%) |
May 04, 2004 | 6.297 | 6.360 | 6.227 | 6.332 | 3,742,207 | +0.03(+0.56%) |