Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.325 | 6.724 | 6.213 | 6.567 | 2,944,750 | +0.23(+3.69%) |
Jul 29, 2004 | 6.211 | 6.373 | 6.135 | 6.333 | 4,001,452 | +0.17(+2.73%) |
Jul 28, 2004 | 6.144 | 6.211 | 6.069 | 6.165 | 1,919,194 | -0.02(-0.25%) |
Jul 27, 2004 | 6.102 | 6.207 | 6.102 | 6.181 | 3,133,005 | +0.05(+0.89%) |
Jul 26, 2004 | 6.185 | 6.307 | 6.067 | 6.126 | 2,960,781 | -0.07(-1.20%) |
Jul 23, 2004 | 6.259 | 6.325 | 6.122 | 6.200 | 2,690,078 | -0.09(-1.49%) |
Jul 22, 2004 | 6.002 | 6.342 | 5.999 | 6.294 | 3,433,480 | +0.13(+2.13%) |
Jul 21, 2004 | 6.458 | 6.659 | 6.157 | 6.163 | 5,992,101 | -0.22(-3.45%) |
Jul 20, 2004 | 6.753 | 6.761 | 5.698 | 6.384 | 29,291,766 | -0.79(-11.07%) |
Jul 19, 2004 | 7.076 | 7.390 | 7.015 | 7.178 | 3,232,400 | +0.17(+2.46%) |
Jul 16, 2004 | 7.078 | 7.117 | 6.975 | 7.006 | 2,055,233 | -0.03(-0.43%) |
Jul 15, 2004 | 7.060 | 7.189 | 7.036 | 7.036 | 862,492 | +0.03(+0.37%) |
Jul 14, 2004 | 7.141 | 7.202 | 6.947 | 7.010 | 2,749,624 | -0.22(-3.05%) |
Jul 13, 2004 | 7.213 | 7.342 | 7.213 | 7.231 | 812,565 | +0.05(+0.64%) |
Jul 12, 2004 | 7.733 | 7.777 | 7.185 | 7.185 | 3,548,907 | -0.58(-7.50%) |
Jul 09, 2004 | 7.890 | 8.015 | 7.737 | 7.768 | 1,960,418 | -0.10(-1.28%) |
Jul 08, 2004 | 7.842 | 8.023 | 7.798 | 7.868 | 1,620,093 | +0.00(+0.03%) |
Jul 07, 2004 | 7.886 | 8.008 | 7.866 | 7.866 | 1,731,855 | -0.02(-0.19%) |
Jul 06, 2004 | 8.091 | 8.091 | 7.857 | 7.881 | 1,849,572 | -0.22(-2.72%) |
Jul 02, 2004 | 8.167 | 8.167 | 8.001 | 8.102 | 1,950,799 | +0.00(+0.00%) |
Jul 01, 2004 | 8.331 | 8.373 | 8.067 | 8.102 | 2,408,383 | -0.30(-3.56%) |
Jun 30, 2004 | 8.056 | 8.401 | 8.012 | 8.401 | 2,927,802 | +0.37(+4.59%) |
Jun 29, 2004 | 7.892 | 8.067 | 7.892 | 8.032 | 1,909,117 | +0.14(+1.83%) |
Jun 28, 2004 | 8.069 | 8.111 | 7.849 | 7.888 | 1,641,163 | -0.14(-1.69%) |
Jun 25, 2004 | 8.041 | 8.078 | 7.925 | 8.023 | 2,126,229 | -0.00(-0.03%) |
Jun 24, 2004 | 8.067 | 8.119 | 7.949 | 8.025 | 2,007,596 | -0.02(-0.30%) |
Jun 23, 2004 | 7.914 | 8.078 | 7.831 | 8.049 | 1,344,810 | +0.12(+1.49%) |
Jun 22, 2004 | 7.796 | 7.956 | 7.774 | 7.932 | 1,037,006 | +0.13(+1.71%) |
Jun 21, 2004 | 7.890 | 7.973 | 7.770 | 7.798 | 2,082,715 | -0.09(-1.16%) |
Jun 18, 2004 | 7.770 | 7.923 | 7.768 | 7.890 | 3,548,449 | +0.03(+0.39%) |
Jun 17, 2004 | 7.750 | 7.860 | 7.720 | 7.860 | 3,155,449 | +0.12(+1.52%) |
Jun 16, 2004 | 7.641 | 7.777 | 7.491 | 7.742 | 1,911,408 | +0.16(+2.13%) |
Jun 15, 2004 | 7.423 | 7.622 | 7.346 | 7.580 | 2,407,467 | +0.32(+4.39%) |
Jun 14, 2004 | 7.421 | 7.421 | 7.183 | 7.261 | 1,045,251 | -0.13(-1.77%) |
Jun 10, 2004 | 7.329 | 7.423 | 7.281 | 7.392 | 1,511,079 | +0.10(+1.44%) |
Jun 09, 2004 | 7.288 | 7.405 | 7.207 | 7.288 | 1,784,530 | -0.01(-0.09%) |
Jun 08, 2004 | 7.329 | 7.401 | 7.255 | 7.294 | 1,101,132 | -0.03(-0.48%) |
Jun 07, 2004 | 7.226 | 7.397 | 7.157 | 7.329 | 1,393,820 | +0.16(+2.16%) |
Jun 04, 2004 | 6.986 | 7.246 | 6.954 | 7.174 | 1,037,922 | +0.31(+4.45%) |
Jun 03, 2004 | 7.056 | 7.078 | 6.866 | 6.868 | 645,380 | -0.26(-3.70%) |
Jun 02, 2004 | 7.222 | 7.277 | 7.089 | 7.133 | 674,695 | -0.13(-1.83%) |
Jun 01, 2004 | 7.124 | 7.292 | 7.124 | 7.266 | 931,198 | +0.06(+0.79%) |
May 28, 2004 | 7.139 | 7.235 | 7.019 | 7.209 | 1,419,013 | +0.04(+0.61%) |
May 27, 2004 | 7.113 | 7.207 | 7.052 | 7.165 | 1,146,478 | +0.03(+0.37%) |
May 26, 2004 | 7.093 | 7.139 | 7.030 | 7.139 | 1,422,677 | +0.09(+1.27%) |
May 25, 2004 | 7.004 | 7.104 | 6.973 | 7.050 | 1,143,730 | +0.01(+0.09%) |
May 24, 2004 | 7.063 | 7.063 | 6.943 | 7.043 | 681,108 | +0.03(+0.40%) |
May 21, 2004 | 6.993 | 7.074 | 6.943 | 7.015 | 909,212 | +0.05(+0.72%) |
May 20, 2004 | 6.934 | 7.004 | 6.908 | 6.964 | 958,223 | +0.04(+0.63%) |
May 19, 2004 | 6.801 | 7.015 | 6.792 | 6.921 | 1,523,904 | +0.17(+2.46%) |
May 18, 2004 | 6.615 | 6.790 | 6.569 | 6.755 | 791,038 | +0.15(+2.28%) |
May 17, 2004 | 6.707 | 6.761 | 6.604 | 6.604 | 1,184,037 | -0.21(-3.04%) |
May 14, 2004 | 7.065 | 7.067 | 6.792 | 6.812 | 701,719 | -0.22(-3.14%) |
May 13, 2004 | 6.984 | 7.095 | 6.823 | 7.032 | 1,376,873 | +0.07(+0.97%) |
May 12, 2004 | 6.967 | 7.012 | 6.694 | 6.964 | 1,189,992 | -0.04(-0.56%) |
May 11, 2004 | 6.781 | 7.004 | 6.753 | 7.004 | 645,838 | +0.17(+2.49%) |
May 10, 2004 | 6.875 | 6.905 | 6.604 | 6.833 | 1,363,132 | -0.06(-0.86%) |
May 07, 2004 | 7.067 | 7.268 | 6.879 | 6.892 | 1,132,737 | -0.20(-2.86%) |
May 06, 2004 | 7.047 | 7.139 | 6.923 | 7.095 | 1,233,506 | +0.02(+0.34%) |
May 05, 2004 | 7.041 | 7.229 | 7.041 | 7.071 | 1,541,768 | +0.01(+0.09%) |
May 04, 2004 | 6.986 | 7.200 | 6.954 | 7.065 | 1,445,579 | +0.06(+0.81%) |