Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.929 | 7.965 | 7.861 | 7.950 | 2,342,098 | +0.05(+0.60%) |
Jul 29, 2004 | 7.783 | 7.965 | 7.773 | 7.902 | 3,555,610 | +0.12(+1.55%) |
Jul 28, 2004 | 7.694 | 7.802 | 7.627 | 7.781 | 2,073,477 | +0.06(+0.78%) |
Jul 27, 2004 | 7.741 | 7.772 | 7.667 | 7.721 | 2,176,647 | +0.00(+0.02%) |
Jul 26, 2004 | 7.663 | 7.805 | 7.663 | 7.719 | 2,550,326 | +0.06(+0.73%) |
Jul 23, 2004 | 7.519 | 7.689 | 7.471 | 7.663 | 3,545,545 | +0.15(+2.01%) |
Jul 22, 2004 | 7.565 | 7.565 | 7.292 | 7.512 | 3,705,963 | -0.05(-0.67%) |
Jul 21, 2004 | 7.668 | 7.702 | 7.557 | 7.563 | 1,783,467 | -0.07(-0.96%) |
Jul 20, 2004 | 7.544 | 7.663 | 7.535 | 7.636 | 1,814,921 | +0.12(+1.54%) |
Jul 19, 2004 | 7.605 | 7.619 | 7.495 | 7.520 | 1,977,226 | -0.09(-1.21%) |
Jul 16, 2004 | 7.741 | 7.756 | 7.601 | 7.613 | 2,220,684 | -0.06(-0.73%) |
Jul 15, 2004 | 7.694 | 7.735 | 7.667 | 7.668 | 1,221,690 | -0.02(-0.21%) |
Jul 14, 2004 | 7.749 | 7.757 | 7.652 | 7.684 | 1,785,983 | -0.07(-0.84%) |
Jul 13, 2004 | 7.652 | 7.749 | 7.630 | 7.749 | 1,010,945 | +0.09(+1.16%) |
Jul 12, 2004 | 7.652 | 7.681 | 7.609 | 7.660 | 888,902 | +0.02(+0.21%) |
Jul 09, 2004 | 7.663 | 7.692 | 7.600 | 7.644 | 1,691,620 | -0.02(-0.25%) |
Jul 08, 2004 | 7.789 | 7.789 | 7.586 | 7.663 | 2,133,869 | -0.13(-1.65%) |
Jul 07, 2004 | 7.670 | 7.830 | 7.670 | 7.792 | 2,137,015 | +0.12(+1.60%) |
Jul 06, 2004 | 7.686 | 7.694 | 7.643 | 7.670 | 1,823,099 | -0.02(-0.31%) |
Jul 02, 2004 | 7.735 | 7.757 | 7.670 | 7.694 | 1,477,730 | -0.04(-0.53%) |
Jul 01, 2004 | 7.741 | 7.775 | 7.675 | 7.735 | 3,198,288 | -0.01(-0.08%) |
Jun 30, 2004 | 7.781 | 7.808 | 7.729 | 7.741 | 2,929,667 | -0.05(-0.61%) |
Jun 29, 2004 | 7.924 | 7.924 | 7.776 | 7.789 | 2,700,049 | -0.15(-1.90%) |
Jun 28, 2004 | 7.948 | 8.020 | 7.913 | 7.940 | 2,798,816 | +0.03(+0.40%) |
Jun 25, 2004 | 7.869 | 7.965 | 7.859 | 7.908 | 2,786,235 | -0.00(-0.06%) |
Jun 24, 2004 | 7.768 | 8.007 | 7.768 | 7.913 | 4,011,071 | +0.15(+1.92%) |
Jun 23, 2004 | 7.662 | 7.768 | 7.640 | 7.764 | 1,566,431 | +0.11(+1.43%) |
Jun 22, 2004 | 7.582 | 7.675 | 7.541 | 7.654 | 2,310,014 | +0.08(+1.03%) |
Jun 21, 2004 | 7.598 | 7.611 | 7.560 | 7.576 | 1,242,450 | +0.00(+0.02%) |
Jun 18, 2004 | 7.565 | 7.627 | 7.562 | 7.574 | 2,155,258 | +0.01(+0.13%) |
Jun 17, 2004 | 7.551 | 7.606 | 7.519 | 7.565 | 1,672,747 | +0.00(+0.00%) |
Jun 16, 2004 | 7.573 | 7.592 | 7.525 | 7.565 | 1,512,329 | -0.00(-0.06%) |
Jun 15, 2004 | 7.539 | 7.638 | 7.532 | 7.570 | 2,069,073 | +0.06(+0.83%) |
Jun 14, 2004 | 7.566 | 7.574 | 7.492 | 7.508 | 1,307,246 | -0.09(-1.19%) |
Jun 10, 2004 | 7.544 | 7.624 | 7.538 | 7.598 | 1,815,550 | +0.12(+1.57%) |
Jun 09, 2004 | 7.622 | 7.624 | 7.465 | 7.481 | 2,457,850 | -0.20(-2.59%) |
Jun 08, 2004 | 7.566 | 7.686 | 7.566 | 7.679 | 2,969,929 | +0.09(+1.24%) |
Jun 07, 2004 | 7.527 | 7.597 | 7.503 | 7.586 | 1,355,057 | +0.09(+1.17%) |
Jun 04, 2004 | 7.490 | 7.517 | 7.455 | 7.498 | 1,851,408 | +0.01(+0.11%) |
Jun 03, 2004 | 7.463 | 7.508 | 7.369 | 7.490 | 3,047,307 | +0.03(+0.47%) |
Jun 02, 2004 | 7.408 | 7.458 | 7.392 | 7.455 | 1,799,194 | +0.06(+0.84%) |
Jun 01, 2004 | 7.468 | 7.476 | 7.352 | 7.393 | 1,452,566 | -0.07(-1.00%) |
May 28, 2004 | 7.436 | 7.490 | 7.374 | 7.468 | 2,160,920 | +0.03(+0.43%) |
May 27, 2004 | 7.331 | 7.458 | 7.331 | 7.436 | 2,106,819 | +0.12(+1.65%) |
May 26, 2004 | 7.352 | 7.376 | 7.279 | 7.315 | 1,191,494 | -0.04(-0.50%) |
May 25, 2004 | 7.169 | 7.353 | 7.121 | 7.352 | 2,349,647 | +0.19(+2.71%) |
May 24, 2004 | 7.163 | 7.241 | 7.110 | 7.158 | 2,254,025 | -0.02(-0.27%) |
May 21, 2004 | 7.106 | 7.215 | 7.102 | 7.177 | 2,632,737 | +0.14(+1.92%) |
May 20, 2004 | 7.058 | 7.078 | 6.958 | 7.042 | 2,003,019 | -0.02(-0.31%) |
May 19, 2004 | 7.074 | 7.187 | 7.050 | 7.064 | 2,287,996 | +0.02(+0.29%) |
May 18, 2004 | 7.010 | 7.099 | 6.991 | 7.044 | 1,932,561 | +0.03(+0.39%) |
May 17, 2004 | 7.104 | 7.104 | 6.945 | 7.016 | 2,004,906 | -0.13(-1.78%) |
May 14, 2004 | 7.134 | 7.214 | 6.978 | 7.144 | 2,030,070 | +0.00(+0.02%) |
May 13, 2004 | 7.161 | 7.204 | 7.121 | 7.142 | 2,306,869 | -0.01(-0.09%) |
May 12, 2004 | 7.098 | 7.148 | 6.966 | 7.148 | 2,340,840 | +0.04(+0.56%) |
May 11, 2004 | 6.986 | 7.109 | 6.985 | 7.109 | 1,913,059 | +0.11(+1.64%) |
May 10, 2004 | 6.978 | 7.026 | 6.915 | 6.994 | 1,863,990 | +0.02(+0.23%) |
May 07, 2004 | 7.148 | 7.241 | 6.955 | 6.978 | 2,069,073 | -0.17(-2.38%) |
May 06, 2004 | 7.217 | 7.217 | 7.080 | 7.148 | 2,598,766 | -0.09(-1.23%) |
May 05, 2004 | 7.185 | 7.253 | 7.169 | 7.237 | 2,111,851 | +0.05(+0.73%) |
May 04, 2004 | 7.272 | 7.312 | 7.153 | 7.185 | 5,783,215 | -0.23(-3.11%) |