Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.192 | 8.314 | 8.146 | 8.179 | 5,448,512 | -0.02(-0.20%) |
Jul 29, 2004 | 8.048 | 8.246 | 7.991 | 8.195 | 8,478,721 | +0.18(+2.28%) |
Jul 28, 2004 | 7.946 | 8.048 | 7.891 | 8.012 | 5,948,985 | -0.02(-0.24%) |
Jul 27, 2004 | 8.046 | 8.072 | 7.984 | 8.031 | 9,249,470 | +0.02(+0.29%) |
Jul 26, 2004 | 7.659 | 8.068 | 7.639 | 8.008 | 9,543,693 | +0.33(+4.32%) |
Jul 23, 2004 | 7.640 | 7.741 | 7.449 | 7.677 | 7,855,573 | +0.25(+3.40%) |
Jul 22, 2004 | 7.580 | 7.647 | 7.223 | 7.424 | 11,228,392 | -0.16(-2.09%) |
Jul 21, 2004 | 7.761 | 7.789 | 7.568 | 7.583 | 4,906,495 | -0.19(-2.42%) |
Jul 20, 2004 | 7.763 | 7.771 | 7.639 | 7.771 | 4,004,275 | -0.00(-0.03%) |
Jul 19, 2004 | 7.710 | 7.794 | 7.707 | 7.774 | 5,045,298 | +0.13(+1.64%) |
Jul 16, 2004 | 7.786 | 7.802 | 7.647 | 7.648 | 5,452,910 | -0.05(-0.59%) |
Jul 15, 2004 | 7.570 | 7.729 | 7.560 | 7.693 | 5,194,854 | +0.14(+1.81%) |
Jul 14, 2004 | 7.509 | 7.635 | 7.502 | 7.557 | 3,077,617 | +0.00(+0.04%) |
Jul 13, 2004 | 7.635 | 7.696 | 7.551 | 7.554 | 3,830,771 | -0.09(-1.23%) |
Jul 12, 2004 | 7.695 | 7.718 | 7.535 | 7.648 | 3,051,714 | -0.05(-0.62%) |
Jul 09, 2004 | 7.621 | 7.722 | 7.550 | 7.696 | 3,340,072 | +0.13(+1.77%) |
Jul 08, 2004 | 7.599 | 7.651 | 7.534 | 7.562 | 3,621,100 | -0.01(-0.18%) |
Jul 07, 2004 | 7.535 | 7.659 | 7.493 | 7.576 | 4,321,469 | +0.06(+0.74%) |
Jul 06, 2004 | 7.550 | 7.645 | 7.491 | 7.520 | 4,021,869 | -0.03(-0.43%) |
Jul 02, 2004 | 7.775 | 7.789 | 7.525 | 7.553 | 4,724,683 | -0.20(-2.55%) |
Jul 01, 2004 | 7.895 | 7.918 | 7.673 | 7.750 | 4,694,869 | -0.16(-2.02%) |
Jun 30, 2004 | 7.877 | 7.911 | 7.776 | 7.910 | 3,817,086 | +0.06(+0.78%) |
Jun 29, 2004 | 7.846 | 7.914 | 7.795 | 7.849 | 3,146,041 | +0.04(+0.49%) |
Jun 28, 2004 | 7.820 | 7.991 | 7.746 | 7.811 | 4,206,615 | -0.00(-0.04%) |
Jun 25, 2004 | 7.785 | 7.813 | 7.714 | 7.813 | 4,651,860 | +0.07(+0.86%) |
Jun 24, 2004 | 7.701 | 7.836 | 7.693 | 7.746 | 4,716,863 | +0.00(+0.02%) |
Jun 23, 2004 | 7.506 | 7.752 | 7.506 | 7.745 | 4,940,707 | +0.16(+2.09%) |
Jun 22, 2004 | 7.513 | 7.592 | 7.397 | 7.587 | 4,368,877 | +0.14(+1.89%) |
Jun 21, 2004 | 7.463 | 7.538 | 7.416 | 7.446 | 2,876,744 | -0.02(-0.20%) |
Jun 18, 2004 | 7.452 | 7.498 | 7.366 | 7.461 | 5,697,771 | -0.01(-0.07%) |
Jun 17, 2004 | 7.468 | 7.491 | 7.403 | 7.467 | 4,863,975 | +0.01(+0.20%) |
Jun 16, 2004 | 7.538 | 7.540 | 7.422 | 7.452 | 2,744,783 | -0.05(-0.71%) |
Jun 15, 2004 | 7.553 | 7.585 | 7.487 | 7.505 | 5,962,670 | +0.07(+0.97%) |
Jun 14, 2004 | 7.592 | 7.607 | 7.420 | 7.433 | 3,983,747 | -0.16(-2.14%) |
Jun 10, 2004 | 7.450 | 7.641 | 7.448 | 7.595 | 4,752,052 | +0.10(+1.35%) |
Jun 09, 2004 | 7.609 | 7.662 | 7.494 | 7.494 | 4,221,277 | -0.19(-2.42%) |
Jun 08, 2004 | 7.730 | 7.756 | 7.640 | 7.680 | 4,217,856 | -0.07(-0.95%) |
Jun 07, 2004 | 7.641 | 7.753 | 7.640 | 7.753 | 5,568,254 | +0.11(+1.41%) |
Jun 04, 2004 | 7.744 | 7.760 | 7.640 | 7.645 | 5,029,170 | -0.08(-0.99%) |
Jun 03, 2004 | 7.733 | 7.794 | 7.689 | 7.722 | 4,447,565 | -0.04(-0.54%) |
Jun 02, 2004 | 7.816 | 7.836 | 7.748 | 7.764 | 6,512,017 | +0.00(+0.04%) |
Jun 01, 2004 | 7.575 | 7.761 | 7.570 | 7.761 | 4,213,946 | +0.15(+1.97%) |
May 28, 2004 | 7.596 | 7.707 | 7.596 | 7.611 | 4,134,280 | -0.03(-0.41%) |
May 27, 2004 | 7.584 | 7.680 | 7.546 | 7.643 | 4,439,256 | +0.08(+1.06%) |
May 26, 2004 | 7.452 | 7.568 | 7.419 | 7.562 | 3,947,092 | +0.08(+1.02%) |
May 25, 2004 | 7.315 | 7.502 | 7.250 | 7.486 | 4,886,457 | +0.15(+2.06%) |
May 24, 2004 | 7.216 | 7.375 | 7.167 | 7.334 | 6,330,205 | +0.17(+2.34%) |
May 21, 2004 | 7.130 | 7.210 | 7.025 | 7.167 | 6,823,347 | +0.12(+1.66%) |
May 20, 2004 | 7.148 | 7.202 | 6.957 | 7.049 | 10,117,478 | -0.20(-2.80%) |
May 19, 2004 | 7.306 | 7.472 | 7.250 | 7.253 | 4,630,844 | -0.07(-0.91%) |
May 18, 2004 | 7.225 | 7.354 | 7.172 | 7.319 | 3,854,230 | +0.11(+1.55%) |
May 17, 2004 | 7.122 | 7.253 | 7.115 | 7.208 | 5,273,053 | -0.17(-2.27%) |
May 14, 2004 | 7.411 | 7.489 | 7.235 | 7.375 | 5,714,388 | -0.05(-0.64%) |
May 13, 2004 | 7.434 | 7.495 | 7.341 | 7.423 | 4,454,896 | -0.05(-0.68%) |
May 12, 2004 | 7.403 | 7.475 | 7.273 | 7.474 | 6,607,322 | +0.07(+1.00%) |
May 11, 2004 | 7.294 | 7.479 | 7.213 | 7.400 | 4,918,714 | +0.17(+2.38%) |
May 10, 2004 | 7.418 | 7.441 | 7.093 | 7.228 | 9,258,267 | -0.22(-2.98%) |
May 07, 2004 | 7.505 | 7.611 | 7.434 | 7.450 | 5,617,617 | -0.13(-1.75%) |
May 06, 2004 | 7.645 | 7.681 | 7.467 | 7.583 | 5,219,291 | -0.13(-1.72%) |
May 05, 2004 | 7.753 | 7.787 | 7.654 | 7.715 | 3,551,210 | -0.03(-0.37%) |
May 04, 2004 | 7.648 | 7.891 | 7.613 | 7.744 | 6,775,939 | -0.01(-0.12%) |