Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.473 | 7.481 | 7.318 | 7.369 | 2,089,201 | -0.08(-1.05%) |
Jul 29, 2004 | 7.439 | 7.500 | 7.368 | 7.447 | 1,818,564 | -0.00(-0.06%) |
Jul 28, 2004 | 7.358 | 7.487 | 7.232 | 7.452 | 2,914,595 | +0.07(+0.93%) |
Jul 27, 2004 | 6.988 | 7.430 | 6.988 | 7.384 | 3,895,535 | +0.25(+3.46%) |
Jul 26, 2004 | 7.223 | 7.243 | 7.071 | 7.136 | 2,740,547 | -0.08(-1.08%) |
Jul 23, 2004 | 7.223 | 7.278 | 7.176 | 7.215 | 2,021,777 | -0.03(-0.44%) |
Jul 22, 2004 | 7.227 | 7.269 | 7.079 | 7.247 | 2,354,192 | +0.00(+0.04%) |
Jul 21, 2004 | 7.275 | 7.431 | 7.226 | 7.243 | 2,330,359 | -0.03(-0.42%) |
Jul 20, 2004 | 7.103 | 7.304 | 7.073 | 7.274 | 1,691,243 | +0.15(+2.13%) |
Jul 19, 2004 | 7.298 | 7.298 | 7.050 | 7.122 | 2,340,080 | -0.04(-0.60%) |
Jul 16, 2004 | 7.331 | 7.334 | 7.159 | 7.165 | 2,075,402 | -0.12(-1.68%) |
Jul 15, 2004 | 7.409 | 7.473 | 7.272 | 7.288 | 3,440,815 | -0.15(-1.99%) |
Jul 14, 2004 | 7.454 | 7.503 | 7.379 | 7.436 | 1,315,237 | -0.01(-0.11%) |
Jul 13, 2004 | 7.543 | 7.592 | 7.419 | 7.444 | 2,451,722 | -0.09(-1.19%) |
Jul 12, 2004 | 7.478 | 7.557 | 7.435 | 7.533 | 1,214,258 | +0.04(+0.47%) |
Jul 09, 2004 | 7.482 | 7.505 | 7.431 | 7.498 | 2,625,143 | +0.05(+0.64%) |
Jul 08, 2004 | 7.639 | 7.653 | 7.400 | 7.451 | 3,674,761 | -0.25(-3.21%) |
Jul 07, 2004 | 7.809 | 7.820 | 7.679 | 7.698 | 2,615,107 | -0.13(-1.71%) |
Jul 06, 2004 | 7.982 | 7.997 | 7.822 | 7.832 | 2,200,842 | -0.18(-2.31%) |
Jul 02, 2004 | 7.964 | 8.060 | 7.903 | 8.017 | 1,406,494 | +0.05(+0.68%) |
Jul 01, 2004 | 8.045 | 8.100 | 7.852 | 7.962 | 1,790,027 | -0.07(-0.91%) |
Jun 30, 2004 | 7.948 | 8.079 | 7.945 | 8.036 | 2,133,418 | +0.06(+0.80%) |
Jun 29, 2004 | 7.846 | 7.989 | 7.792 | 7.972 | 1,977,873 | +0.12(+1.48%) |
Jun 28, 2004 | 7.951 | 7.989 | 7.832 | 7.856 | 1,620,056 | -0.15(-1.87%) |
Jun 25, 2004 | 7.854 | 8.005 | 7.828 | 8.005 | 2,585,002 | +0.20(+2.55%) |
Jun 24, 2004 | 7.828 | 7.902 | 7.805 | 7.806 | 1,027,979 | -0.03(-0.39%) |
Jun 23, 2004 | 7.725 | 7.854 | 7.687 | 7.836 | 1,339,070 | +0.09(+1.15%) |
Jun 22, 2004 | 7.639 | 7.789 | 7.618 | 7.747 | 1,828,913 | +0.10(+1.29%) |
Jun 21, 2004 | 7.760 | 7.817 | 7.642 | 7.648 | 1,248,440 | -0.11(-1.46%) |
Jun 18, 2004 | 7.698 | 7.908 | 7.679 | 7.761 | 2,048,433 | +0.06(+0.75%) |
Jun 17, 2004 | 7.683 | 7.709 | 7.565 | 7.704 | 2,097,041 | +0.00(+0.02%) |
Jun 16, 2004 | 7.691 | 7.755 | 7.653 | 7.702 | 863,026 | +0.04(+0.52%) |
Jun 15, 2004 | 7.749 | 7.848 | 7.653 | 7.663 | 1,460,120 | -0.07(-0.93%) |
Jun 14, 2004 | 7.830 | 7.833 | 7.687 | 7.734 | 1,119,864 | -0.10(-1.22%) |
Jun 10, 2004 | 7.844 | 7.865 | 7.800 | 7.830 | 944,248 | -0.03(-0.41%) |
Jun 09, 2004 | 7.989 | 8.004 | 7.835 | 7.862 | 1,730,129 | -0.15(-1.87%) |
Jun 08, 2004 | 7.996 | 8.017 | 7.934 | 8.012 | 1,845,220 | +0.03(+0.36%) |
Jun 07, 2004 | 7.773 | 7.991 | 7.758 | 7.983 | 1,740,164 | +0.25(+3.24%) |
Jun 04, 2004 | 7.763 | 7.830 | 7.701 | 7.733 | 1,823,268 | +0.06(+0.75%) |
Jun 03, 2004 | 7.650 | 7.715 | 7.549 | 7.675 | 2,191,748 | +0.03(+0.40%) |
Jun 02, 2004 | 7.723 | 7.784 | 7.615 | 7.645 | 2,150,666 | -0.05(-0.70%) |
Jun 01, 2004 | 7.709 | 7.731 | 7.599 | 7.699 | 2,360,151 | +0.02(+0.27%) |
May 28, 2004 | 7.702 | 7.742 | 7.671 | 7.679 | 1,682,775 | -0.04(-0.58%) |
May 27, 2004 | 7.785 | 7.813 | 7.625 | 7.723 | 1,955,294 | -0.03(-0.37%) |
May 26, 2004 | 7.738 | 7.785 | 7.680 | 7.752 | 2,086,065 | +0.04(+0.58%) |
May 25, 2004 | 7.527 | 7.730 | 7.390 | 7.707 | 2,020,522 | +0.22(+2.89%) |
May 24, 2004 | 7.462 | 7.588 | 7.439 | 7.490 | 1,447,576 | -0.00(-0.02%) |
May 21, 2004 | 7.454 | 7.537 | 7.406 | 7.492 | 1,865,290 | +0.09(+1.21%) |
May 20, 2004 | 7.487 | 7.489 | 7.390 | 7.403 | 2,382,416 | -0.08(-1.07%) |
May 19, 2004 | 7.508 | 7.693 | 7.470 | 7.482 | 3,540,226 | +0.03(+0.41%) |
May 18, 2004 | 7.393 | 7.527 | 7.376 | 7.452 | 2,010,801 | +0.06(+0.84%) |
May 17, 2004 | 7.484 | 7.484 | 7.355 | 7.390 | 1,580,856 | -0.13(-1.68%) |
May 14, 2004 | 7.655 | 7.717 | 7.484 | 7.516 | 2,260,113 | -0.12(-1.59%) |
May 13, 2004 | 7.754 | 7.768 | 7.610 | 7.637 | 2,248,509 | -0.11(-1.48%) |
May 12, 2004 | 7.637 | 7.773 | 7.457 | 7.752 | 4,129,167 | +0.08(+1.04%) |
May 11, 2004 | 7.718 | 7.851 | 7.632 | 7.672 | 2,539,216 | -0.10(-1.25%) |
May 10, 2004 | 7.785 | 7.790 | 7.535 | 7.769 | 4,122,267 | -0.02(-0.20%) |
May 07, 2004 | 7.927 | 8.025 | 7.685 | 7.785 | 3,353,007 | -0.19(-2.34%) |
May 06, 2004 | 8.133 | 8.133 | 7.913 | 7.972 | 1,619,742 | -0.20(-2.42%) |
May 05, 2004 | 8.154 | 8.275 | 8.125 | 8.170 | 2,500,957 | +0.03(+0.37%) |
May 04, 2004 | 8.182 | 8.233 | 7.997 | 8.139 | 4,219,170 | -0.03(-0.37%) |