Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.996 | 8.033 | 7.927 | 8.017 | 2,322,352 | +0.05(+0.60%) |
Jul 29, 2004 | 7.849 | 8.033 | 7.839 | 7.969 | 3,525,634 | +0.12(+1.55%) |
Jul 28, 2004 | 7.759 | 7.868 | 7.692 | 7.847 | 2,055,996 | +0.06(+0.78%) |
Jul 27, 2004 | 7.807 | 7.838 | 7.732 | 7.786 | 2,158,297 | +0.00(+0.02%) |
Jul 26, 2004 | 7.729 | 7.871 | 7.729 | 7.785 | 2,528,825 | +0.06(+0.73%) |
Jul 23, 2004 | 7.583 | 7.754 | 7.535 | 7.729 | 3,515,653 | +0.15(+2.01%) |
Jul 22, 2004 | 7.629 | 7.629 | 7.353 | 7.576 | 3,674,719 | -0.05(-0.67%) |
Jul 21, 2004 | 7.733 | 7.767 | 7.621 | 7.628 | 1,768,431 | -0.07(-0.96%) |
Jul 20, 2004 | 7.608 | 7.729 | 7.599 | 7.701 | 1,799,620 | +0.12(+1.54%) |
Jul 19, 2004 | 7.669 | 7.684 | 7.559 | 7.584 | 1,960,557 | -0.09(-1.21%) |
Jul 16, 2004 | 7.807 | 7.822 | 7.666 | 7.677 | 2,201,962 | -0.06(-0.73%) |
Jul 15, 2004 | 7.759 | 7.801 | 7.732 | 7.733 | 1,211,391 | -0.02(-0.21%) |
Jul 14, 2004 | 7.815 | 7.823 | 7.717 | 7.749 | 1,770,926 | -0.07(-0.84%) |
Jul 13, 2004 | 7.717 | 7.815 | 7.695 | 7.815 | 1,002,422 | +0.09(+1.16%) |
Jul 12, 2004 | 7.717 | 7.746 | 7.674 | 7.725 | 881,408 | +0.02(+0.21%) |
Jul 09, 2004 | 7.729 | 7.757 | 7.665 | 7.709 | 1,677,358 | -0.02(-0.25%) |
Jul 08, 2004 | 7.855 | 7.855 | 7.650 | 7.729 | 2,115,879 | -0.13(-1.65%) |
Jul 07, 2004 | 7.735 | 7.897 | 7.735 | 7.858 | 2,118,998 | +0.12(+1.60%) |
Jul 06, 2004 | 7.751 | 7.759 | 7.708 | 7.735 | 1,807,729 | -0.02(-0.31%) |
Jul 02, 2004 | 7.801 | 7.823 | 7.735 | 7.759 | 1,465,271 | -0.04(-0.53%) |
Jul 01, 2004 | 7.807 | 7.841 | 7.740 | 7.801 | 3,171,324 | -0.01(-0.08%) |
Jun 30, 2004 | 7.847 | 7.875 | 7.794 | 7.807 | 2,904,968 | -0.05(-0.61%) |
Jun 29, 2004 | 7.992 | 7.992 | 7.842 | 7.855 | 2,677,286 | -0.15(-1.90%) |
Jun 28, 2004 | 8.016 | 8.088 | 7.980 | 8.008 | 2,775,220 | +0.03(+0.40%) |
Jun 25, 2004 | 7.935 | 8.033 | 7.926 | 7.976 | 2,762,745 | -0.00(-0.06%) |
Jun 24, 2004 | 7.834 | 8.075 | 7.834 | 7.980 | 3,977,254 | +0.15(+1.92%) |
Jun 23, 2004 | 7.727 | 7.834 | 7.705 | 7.830 | 1,553,225 | +0.11(+1.43%) |
Jun 22, 2004 | 7.647 | 7.740 | 7.605 | 7.719 | 2,290,539 | +0.08(+1.03%) |
Jun 21, 2004 | 7.663 | 7.676 | 7.624 | 7.640 | 1,231,975 | +0.00(+0.02%) |
Jun 18, 2004 | 7.629 | 7.692 | 7.626 | 7.639 | 2,137,088 | +0.01(+0.13%) |
Jun 17, 2004 | 7.615 | 7.671 | 7.583 | 7.629 | 1,658,645 | +0.00(+0.00%) |
Jun 16, 2004 | 7.637 | 7.656 | 7.589 | 7.629 | 1,499,579 | -0.00(-0.06%) |
Jun 15, 2004 | 7.604 | 7.703 | 7.596 | 7.634 | 2,051,629 | +0.06(+0.83%) |
Jun 14, 2004 | 7.631 | 7.639 | 7.555 | 7.572 | 1,296,225 | -0.09(-1.19%) |
Jun 10, 2004 | 7.608 | 7.689 | 7.602 | 7.663 | 1,800,244 | +0.12(+1.57%) |
Jun 09, 2004 | 7.687 | 7.689 | 7.528 | 7.544 | 2,437,129 | -0.20(-2.59%) |
Jun 08, 2004 | 7.631 | 7.751 | 7.631 | 7.745 | 2,944,890 | +0.09(+1.24%) |
Jun 07, 2004 | 7.591 | 7.661 | 7.567 | 7.650 | 1,343,633 | +0.09(+1.17%) |
Jun 04, 2004 | 7.554 | 7.581 | 7.519 | 7.562 | 1,835,800 | +0.01(+0.11%) |
Jun 03, 2004 | 7.527 | 7.572 | 7.432 | 7.554 | 3,021,615 | +0.04(+0.47%) |
Jun 02, 2004 | 7.471 | 7.522 | 7.454 | 7.519 | 1,784,025 | +0.06(+0.84%) |
Jun 01, 2004 | 7.531 | 7.539 | 7.414 | 7.456 | 1,440,320 | -0.08(-1.00%) |
May 28, 2004 | 7.499 | 7.554 | 7.437 | 7.531 | 2,142,702 | +0.03(+0.43%) |
May 27, 2004 | 7.394 | 7.522 | 7.394 | 7.499 | 2,089,056 | +0.12(+1.65%) |
May 26, 2004 | 7.414 | 7.438 | 7.341 | 7.378 | 1,181,449 | -0.04(-0.50%) |
May 25, 2004 | 7.230 | 7.416 | 7.182 | 7.414 | 2,329,838 | +0.20(+2.71%) |
May 24, 2004 | 7.224 | 7.302 | 7.171 | 7.219 | 2,235,022 | -0.02(-0.27%) |
May 21, 2004 | 7.166 | 7.277 | 7.163 | 7.238 | 2,610,541 | +0.14(+1.92%) |
May 20, 2004 | 7.118 | 7.139 | 7.017 | 7.102 | 1,986,132 | -0.02(-0.32%) |
May 19, 2004 | 7.134 | 7.248 | 7.110 | 7.124 | 2,268,707 | +0.02(+0.29%) |
May 18, 2004 | 7.070 | 7.160 | 7.051 | 7.103 | 1,916,268 | +0.03(+0.39%) |
May 17, 2004 | 7.164 | 7.164 | 7.004 | 7.076 | 1,988,003 | -0.13(-1.78%) |
May 14, 2004 | 7.195 | 7.275 | 7.038 | 7.204 | 2,012,955 | +0.00(+0.02%) |
May 13, 2004 | 7.222 | 7.265 | 7.182 | 7.203 | 2,287,420 | -0.01(-0.09%) |
May 12, 2004 | 7.158 | 7.209 | 7.025 | 7.209 | 2,321,105 | +0.04(+0.56%) |
May 11, 2004 | 7.046 | 7.169 | 7.044 | 7.169 | 1,896,931 | +0.12(+1.64%) |
May 10, 2004 | 7.038 | 7.086 | 6.974 | 7.054 | 1,848,275 | +0.02(+0.23%) |
May 07, 2004 | 7.209 | 7.302 | 7.014 | 7.038 | 2,051,629 | -0.17(-2.38%) |
May 06, 2004 | 7.278 | 7.278 | 7.140 | 7.209 | 2,576,857 | -0.09(-1.23%) |
May 05, 2004 | 7.246 | 7.315 | 7.230 | 7.299 | 2,094,047 | +0.05(+0.73%) |
May 04, 2004 | 7.334 | 7.374 | 7.214 | 7.246 | 5,734,458 | -0.23(-3.11%) |