Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.109 | 7.246 | 6.576 | 7.097 | 6,984,151 | +1.45(+25.71%) |
Jul 29, 2004 | 5.689 | 5.738 | 5.515 | 5.645 | 1,536,236 | +0.07(+1.22%) |
Jul 28, 2004 | 5.844 | 5.850 | 5.490 | 5.577 | 820,346 | -0.17(-2.92%) |
Jul 27, 2004 | 5.658 | 5.844 | 5.602 | 5.744 | 717,178 | +0.20(+3.58%) |
Jul 26, 2004 | 5.837 | 6.067 | 5.490 | 5.546 | 853,715 | -0.20(-3.46%) |
Jul 23, 2004 | 5.825 | 5.893 | 5.738 | 5.744 | 358,347 | -0.12(-2.01%) |
Jul 22, 2004 | 5.974 | 6.104 | 5.806 | 5.862 | 922,547 | -0.14(-2.38%) |
Jul 21, 2004 | 6.172 | 6.222 | 5.968 | 6.005 | 377,691 | -0.16(-2.52%) |
Jul 20, 2004 | 6.005 | 6.166 | 5.924 | 6.160 | 442,171 | +0.17(+2.90%) |
Jul 19, 2004 | 5.955 | 6.048 | 5.720 | 5.986 | 568,068 | +0.03(+0.52%) |
Jul 16, 2004 | 6.129 | 6.228 | 5.893 | 5.955 | 411,060 | -0.18(-2.93%) |
Jul 15, 2004 | 6.166 | 6.203 | 6.073 | 6.135 | 504,072 | -0.01(-0.10%) |
Jul 14, 2004 | 6.017 | 6.272 | 5.980 | 6.141 | 731,364 | -0.06(-1.00%) |
Jul 13, 2004 | 6.408 | 6.501 | 6.166 | 6.203 | 853,070 | -0.16(-2.44%) |
Jul 12, 2004 | 6.079 | 6.569 | 5.968 | 6.359 | 1,793,188 | +0.29(+4.70%) |
Jul 09, 2004 | 5.899 | 6.092 | 5.899 | 6.073 | 1,114,536 | +0.29(+4.93%) |
Jul 08, 2004 | 5.955 | 5.986 | 5.726 | 5.788 | 1,404,213 | -0.18(-3.01%) |
Jul 07, 2004 | 6.241 | 6.272 | 5.906 | 5.968 | 1,574,279 | -0.17(-2.83%) |
Jul 06, 2004 | 6.234 | 6.359 | 6.086 | 6.141 | 887,244 | -0.22(-3.41%) |
Jul 02, 2004 | 6.551 | 6.601 | 6.141 | 6.359 | 879,990 | -0.07(-1.06%) |
Jul 01, 2004 | 6.762 | 6.780 | 6.328 | 6.427 | 1,348,438 | -0.24(-3.63%) |
Jun 30, 2004 | 7.097 | 7.202 | 6.663 | 6.669 | 2,188,290 | -0.44(-6.20%) |
Jun 29, 2004 | 7.177 | 7.252 | 7.060 | 7.109 | 853,876 | -0.12(-1.72%) |
Jun 28, 2004 | 7.599 | 7.599 | 7.190 | 7.233 | 648,507 | -0.28(-3.72%) |
Jun 25, 2004 | 7.748 | 7.792 | 7.091 | 7.512 | 2,486,993 | -0.19(-2.42%) |
Jun 24, 2004 | 7.537 | 7.742 | 7.401 | 7.699 | 380,915 | +0.20(+2.65%) |
Jun 23, 2004 | 7.475 | 7.556 | 7.376 | 7.500 | 666,723 | -0.05(-0.66%) |
Jun 22, 2004 | 7.301 | 7.550 | 7.115 | 7.550 | 749,902 | +0.28(+3.84%) |
Jun 21, 2004 | 7.754 | 7.860 | 7.208 | 7.270 | 779,724 | -0.42(-5.48%) |
Jun 18, 2004 | 7.798 | 7.947 | 7.481 | 7.692 | 851,297 | -0.13(-1.67%) |
Jun 17, 2004 | 7.909 | 7.971 | 7.655 | 7.823 | 271,622 | -0.09(-1.10%) |
Jun 16, 2004 | 8.077 | 8.182 | 7.885 | 7.909 | 259,048 | -0.19(-2.30%) |
Jun 15, 2004 | 8.015 | 8.220 | 8.002 | 8.096 | 433,144 | +0.11(+1.40%) |
Jun 14, 2004 | 8.133 | 8.220 | 7.823 | 7.984 | 255,985 | -0.12(-1.45%) |
Jun 10, 2004 | 7.953 | 8.170 | 7.953 | 8.102 | 283,067 | +0.22(+2.75%) |
Jun 09, 2004 | 8.139 | 8.139 | 7.872 | 7.885 | 319,337 | -0.25(-3.12%) |
Jun 08, 2004 | 8.040 | 8.139 | 8.002 | 8.139 | 378,820 | +0.04(+0.54%) |
Jun 07, 2004 | 8.102 | 8.145 | 7.996 | 8.096 | 752,320 | +0.13(+1.64%) |
Jun 04, 2004 | 7.680 | 7.965 | 7.618 | 7.965 | 795,522 | +0.43(+5.68%) |
Jun 03, 2004 | 7.519 | 7.636 | 7.457 | 7.537 | 253,567 | +0.01(+0.16%) |
Jun 02, 2004 | 7.692 | 7.723 | 7.444 | 7.525 | 281,616 | -0.14(-1.78%) |
Jun 01, 2004 | 7.537 | 7.736 | 7.481 | 7.661 | 893,692 | +0.13(+1.73%) |
May 28, 2004 | 7.599 | 7.612 | 7.419 | 7.531 | 242,928 | -0.06(-0.74%) |
May 27, 2004 | 7.481 | 7.605 | 7.339 | 7.587 | 610,625 | +0.10(+1.33%) |
May 26, 2004 | 7.444 | 7.519 | 7.395 | 7.488 | 528,413 | +0.01(+0.17%) |
May 25, 2004 | 7.500 | 7.512 | 7.252 | 7.475 | 1,307,493 | -0.03(-0.41%) |
May 24, 2004 | 7.432 | 7.711 | 7.431 | 7.506 | 547,435 | +0.18(+2.46%) |
May 21, 2004 | 7.227 | 7.525 | 7.208 | 7.326 | 978,161 | +0.19(+2.70%) |
May 20, 2004 | 7.134 | 7.444 | 6.923 | 7.134 | 1,882,977 | +0.42(+6.28%) |
May 19, 2004 | 6.514 | 6.923 | 6.421 | 6.712 | 1,353,757 | +0.35(+5.46%) |
May 18, 2004 | 6.433 | 6.483 | 6.303 | 6.365 | 435,240 | -0.07(-1.06%) |
May 17, 2004 | 6.681 | 6.700 | 6.371 | 6.433 | 664,950 | -0.30(-4.51%) |
May 14, 2004 | 7.041 | 7.041 | 6.632 | 6.737 | 697,028 | -0.29(-4.06%) |
May 13, 2004 | 7.196 | 7.202 | 6.948 | 7.022 | 320,304 | -0.17(-2.41%) |
May 12, 2004 | 7.264 | 7.264 | 6.935 | 7.196 | 551,948 | -0.10(-1.36%) |
May 11, 2004 | 6.836 | 7.295 | 6.824 | 7.295 | 845,816 | +0.49(+7.20%) |
May 10, 2004 | 7.109 | 7.128 | 6.650 | 6.805 | 646,734 | -0.39(-5.43%) |
May 07, 2004 | 7.202 | 7.364 | 7.091 | 7.196 | 474,734 | -0.09(-1.28%) |
May 06, 2004 | 7.568 | 7.643 | 6.923 | 7.289 | 2,003,716 | -0.35(-4.55%) |
May 05, 2004 | 7.351 | 7.742 | 7.165 | 7.636 | 1,605,068 | +0.29(+3.88%) |
May 04, 2004 | 7.388 | 8.002 | 7.165 | 7.351 | 2,008,874 | +0.11(+1.46%) |