Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.749 | 6.764 | 6.719 | 6.746 | 1,888,761 | +0.00(+0.06%) |
Jul 29, 2004 | 6.763 | 6.793 | 6.716 | 6.742 | 1,825,766 | +0.00(+0.00%) |
Jul 28, 2004 | 6.676 | 6.765 | 6.658 | 6.742 | 2,684,757 | +0.06(+0.92%) |
Jul 27, 2004 | 6.680 | 6.716 | 6.656 | 6.680 | 3,616,211 | +0.01(+0.08%) |
Jul 26, 2004 | 6.656 | 6.708 | 6.651 | 6.675 | 3,104,239 | +0.02(+0.27%) |
Jul 23, 2004 | 6.708 | 6.708 | 6.627 | 6.657 | 1,792,265 | -0.05(-0.76%) |
Jul 22, 2004 | 6.728 | 6.739 | 6.612 | 6.708 | 2,761,225 | -0.07(-1.01%) |
Jul 21, 2004 | 6.789 | 6.866 | 6.765 | 6.776 | 3,010,292 | +0.01(+0.08%) |
Jul 20, 2004 | 6.730 | 6.796 | 6.726 | 6.771 | 2,365,047 | +0.03(+0.45%) |
Jul 19, 2004 | 6.756 | 6.783 | 6.715 | 6.741 | 3,237,512 | +0.01(+0.12%) |
Jul 16, 2004 | 6.704 | 6.760 | 6.673 | 6.732 | 4,252,352 | +0.08(+1.16%) |
Jul 15, 2004 | 6.577 | 6.701 | 6.564 | 6.656 | 2,426,950 | +0.09(+1.30%) |
Jul 14, 2004 | 6.577 | 6.642 | 6.548 | 6.570 | 2,247,068 | -0.02(-0.29%) |
Jul 13, 2004 | 6.528 | 6.617 | 6.522 | 6.590 | 3,705,423 | +0.08(+1.20%) |
Jul 12, 2004 | 6.440 | 6.515 | 6.428 | 6.511 | 5,848,350 | +0.08(+1.28%) |
Jul 09, 2004 | 6.478 | 6.515 | 6.425 | 6.429 | 4,499,599 | -0.03(-0.51%) |
Jul 08, 2004 | 6.543 | 6.558 | 6.461 | 6.462 | 4,222,129 | -0.08(-1.24%) |
Jul 07, 2004 | 6.570 | 6.625 | 6.542 | 6.543 | 2,787,807 | -0.02(-0.25%) |
Jul 06, 2004 | 6.570 | 6.591 | 6.522 | 6.559 | 3,870,740 | -0.03(-0.44%) |
Jul 02, 2004 | 6.607 | 6.649 | 6.577 | 6.588 | 2,586,441 | +0.03(+0.48%) |
Jul 01, 2004 | 6.529 | 6.590 | 6.504 | 6.557 | 3,254,990 | +0.01(+0.15%) |
Jun 30, 2004 | 6.570 | 6.582 | 6.509 | 6.547 | 2,905,786 | -0.01(-0.15%) |
Jun 29, 2004 | 6.656 | 6.657 | 6.557 | 6.557 | 4,470,104 | -0.10(-1.49%) |
Jun 28, 2004 | 6.721 | 6.724 | 6.651 | 6.656 | 1,985,620 | -0.03(-0.47%) |
Jun 25, 2004 | 6.594 | 6.720 | 6.571 | 6.687 | 3,201,098 | +0.09(+1.35%) |
Jun 24, 2004 | 6.614 | 6.639 | 6.575 | 6.598 | 2,961,498 | -0.00(-0.06%) |
Jun 23, 2004 | 6.559 | 6.621 | 6.551 | 6.602 | 3,103,510 | +0.04(+0.65%) |
Jun 22, 2004 | 6.598 | 6.599 | 6.531 | 6.559 | 3,972,333 | -0.06(-0.93%) |
Jun 21, 2004 | 6.572 | 6.667 | 6.566 | 6.621 | 5,233,692 | +0.08(+1.18%) |
Jun 18, 2004 | 6.515 | 6.570 | 6.488 | 6.544 | 3,702,874 | +0.02(+0.38%) |
Jun 17, 2004 | 6.455 | 6.591 | 6.426 | 6.520 | 3,915,528 | +0.06(+1.00%) |
Jun 16, 2004 | 6.402 | 6.485 | 6.395 | 6.455 | 2,689,855 | +0.05(+0.84%) |
Jun 15, 2004 | 6.422 | 6.473 | 6.385 | 6.402 | 4,157,677 | +0.06(+0.91%) |
Jun 14, 2004 | 6.474 | 6.474 | 6.323 | 6.344 | 4,750,487 | -0.13(-2.01%) |
Jun 10, 2004 | 6.454 | 6.522 | 6.412 | 6.474 | 4,393,272 | +0.04(+0.68%) |
Jun 09, 2004 | 6.488 | 6.514 | 6.428 | 6.430 | 3,224,767 | -0.09(-1.37%) |
Jun 08, 2004 | 6.529 | 6.531 | 6.428 | 6.520 | 4,340,472 | -0.02(-0.36%) |
Jun 07, 2004 | 6.484 | 6.546 | 6.477 | 6.543 | 3,691,950 | +0.08(+1.17%) |
Jun 04, 2004 | 6.495 | 6.514 | 6.426 | 6.467 | 4,384,168 | +0.02(+0.38%) |
Jun 03, 2004 | 6.554 | 6.554 | 6.437 | 6.443 | 7,336,200 | -0.12(-1.82%) |
Jun 02, 2004 | 6.609 | 6.627 | 6.547 | 6.562 | 4,284,032 | -0.05(-0.69%) |
Jun 01, 2004 | 6.660 | 6.679 | 6.575 | 6.607 | 3,525,905 | -0.10(-1.49%) |
May 28, 2004 | 6.687 | 6.719 | 6.682 | 6.708 | 1,834,505 | +0.02(+0.25%) |
May 27, 2004 | 6.726 | 6.745 | 6.664 | 6.691 | 2,504,875 | +0.01(+0.16%) |
May 26, 2004 | 6.575 | 6.704 | 6.557 | 6.680 | 3,473,106 | +0.08(+1.21%) |
May 25, 2004 | 6.478 | 6.620 | 6.440 | 6.601 | 3,140,652 | +0.12(+1.80%) |
May 24, 2004 | 6.469 | 6.502 | 6.422 | 6.484 | 2,791,084 | +0.03(+0.47%) |
May 21, 2004 | 6.426 | 6.488 | 6.425 | 6.454 | 3,236,783 | +0.04(+0.62%) |
May 20, 2004 | 6.418 | 6.436 | 6.377 | 6.414 | 3,762,592 | -0.01(-0.09%) |
May 19, 2004 | 6.385 | 6.481 | 6.385 | 6.419 | 5,820,676 | +0.09(+1.45%) |
May 18, 2004 | 6.223 | 6.349 | 6.220 | 6.327 | 3,176,337 | +0.11(+1.83%) |
May 17, 2004 | 6.234 | 6.253 | 6.193 | 6.213 | 3,120,625 | -0.04(-0.70%) |
May 14, 2004 | 6.193 | 6.288 | 6.193 | 6.257 | 2,725,176 | +0.05(+0.82%) |
May 13, 2004 | 6.261 | 6.271 | 6.197 | 6.207 | 5,503,151 | -0.12(-1.95%) |
May 12, 2004 | 6.207 | 6.330 | 6.121 | 6.330 | 8,269,110 | +0.10(+1.59%) |
May 11, 2004 | 6.152 | 6.282 | 6.150 | 6.231 | 4,544,751 | +0.08(+1.29%) |
May 10, 2004 | 6.120 | 6.187 | 6.064 | 6.152 | 5,385,172 | +0.00(+0.07%) |
May 07, 2004 | 6.261 | 6.303 | 6.146 | 6.147 | 4,711,525 | -0.17(-2.63%) |
May 06, 2004 | 6.294 | 6.363 | 6.283 | 6.314 | 3,071,831 | +0.02(+0.33%) |
May 05, 2004 | 6.344 | 6.358 | 6.257 | 6.293 | 4,093,954 | -0.06(-0.91%) |
May 04, 2004 | 6.272 | 6.404 | 6.249 | 6.351 | 4,994,821 | +0.06(+0.92%) |