Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.730 | 7.124 | 6.721 | 7.032 | 2,841,302 | +0.26(+3.84%) |
Jul 29, 2004 | 6.520 | 6.881 | 6.503 | 6.772 | 3,686,470 | +0.32(+4.94%) |
Jul 28, 2004 | 6.587 | 6.637 | 6.243 | 6.453 | 3,290,819 | -0.18(-2.78%) |
Jul 27, 2004 | 6.579 | 6.663 | 6.361 | 6.637 | 5,333,549 | +0.03(+0.51%) |
Jul 26, 2004 | 6.965 | 6.973 | 6.503 | 6.604 | 4,748,533 | -0.29(-4.14%) |
Jul 23, 2004 | 6.780 | 7.116 | 6.629 | 6.889 | 5,307,211 | +0.05(+0.74%) |
Jul 22, 2004 | 6.512 | 6.914 | 6.310 | 6.839 | 15,600,705 | +0.98(+16.76%) |
Jul 21, 2004 | 6.369 | 6.428 | 5.857 | 5.857 | 7,276,769 | -0.43(-6.81%) |
Jul 20, 2004 | 6.092 | 6.293 | 6.008 | 6.285 | 2,784,099 | +0.23(+3.88%) |
Jul 19, 2004 | 5.983 | 6.168 | 5.958 | 6.050 | 2,837,011 | +0.08(+1.26%) |
Jul 16, 2004 | 6.210 | 6.235 | 5.958 | 5.975 | 2,934,256 | -0.14(-2.33%) |
Jul 15, 2004 | 6.042 | 6.243 | 5.966 | 6.117 | 3,528,329 | +0.04(+0.69%) |
Jul 14, 2004 | 6.319 | 6.419 | 6.042 | 6.075 | 2,915,427 | -0.36(-5.61%) |
Jul 13, 2004 | 6.335 | 6.520 | 6.293 | 6.436 | 3,101,812 | +0.10(+1.59%) |
Jul 12, 2004 | 6.377 | 6.436 | 5.975 | 6.335 | 4,153,744 | -0.06(-0.92%) |
Jul 09, 2004 | 6.537 | 6.612 | 6.352 | 6.394 | 2,744,534 | -0.05(-0.78%) |
Jul 08, 2004 | 6.562 | 6.797 | 6.394 | 6.444 | 3,912,421 | -0.11(-1.66%) |
Jul 07, 2004 | 6.461 | 6.713 | 6.461 | 6.554 | 1,613,114 | +0.08(+1.30%) |
Jul 06, 2004 | 6.763 | 6.788 | 6.470 | 6.470 | 3,826,736 | -0.43(-6.20%) |
Jul 02, 2004 | 6.965 | 6.998 | 6.780 | 6.898 | 1,477,376 | -0.08(-1.08%) |
Jul 01, 2004 | 7.334 | 7.334 | 6.948 | 6.973 | 2,365,924 | -0.35(-4.81%) |
Jun 30, 2004 | 7.141 | 7.435 | 7.133 | 7.326 | 2,271,420 | +0.18(+2.59%) |
Jun 29, 2004 | 6.931 | 7.175 | 6.923 | 7.141 | 3,562,889 | +0.19(+2.78%) |
Jun 28, 2004 | 7.300 | 7.300 | 6.881 | 6.948 | 2,730,233 | -0.06(-0.84%) |
Jun 25, 2004 | 6.931 | 7.137 | 6.931 | 7.007 | 3,461,116 | +0.03(+0.48%) |
Jun 24, 2004 | 7.133 | 7.175 | 6.973 | 6.973 | 2,055,242 | -0.16(-2.24%) |
Jun 23, 2004 | 7.040 | 7.225 | 6.931 | 7.133 | 2,590,444 | +0.08(+1.07%) |
Jun 22, 2004 | 6.755 | 7.065 | 6.713 | 7.057 | 2,971,557 | +0.34(+5.12%) |
Jun 21, 2004 | 6.856 | 6.931 | 6.696 | 6.713 | 3,072,376 | -0.12(-1.72%) |
Jun 18, 2004 | 6.898 | 7.099 | 6.755 | 6.830 | 3,380,436 | -0.11(-1.57%) |
Jun 17, 2004 | 7.216 | 7.216 | 6.889 | 6.940 | 3,973,556 | -0.29(-3.95%) |
Jun 16, 2004 | 7.242 | 7.292 | 7.099 | 7.225 | 2,313,727 | +0.02(+0.23%) |
Jun 15, 2004 | 7.300 | 7.409 | 7.149 | 7.208 | 3,451,940 | +0.00(+0.00%) |
Jun 14, 2004 | 7.418 | 7.426 | 7.158 | 7.208 | 1,703,208 | -0.19(-2.61%) |
Jun 10, 2004 | 7.510 | 7.569 | 7.242 | 7.401 | 4,635,081 | -0.03(-0.34%) |
Jun 09, 2004 | 7.628 | 7.628 | 7.393 | 7.426 | 2,973,702 | -0.20(-2.64%) |
Jun 08, 2004 | 7.485 | 7.728 | 7.401 | 7.628 | 3,749,632 | +0.08(+1.00%) |
Jun 07, 2004 | 7.401 | 7.560 | 7.250 | 7.552 | 4,207,729 | +0.34(+4.65%) |
Jun 04, 2004 | 7.091 | 7.258 | 7.057 | 7.216 | 3,988,453 | +0.33(+4.75%) |
Jun 03, 2004 | 7.124 | 7.158 | 6.889 | 6.889 | 4,157,081 | -0.28(-3.86%) |
Jun 02, 2004 | 7.426 | 7.468 | 7.091 | 7.166 | 5,770,672 | -0.28(-3.72%) |
Jun 01, 2004 | 7.502 | 7.594 | 7.233 | 7.443 | 3,873,928 | -0.06(-0.78%) |
May 28, 2004 | 7.552 | 7.602 | 7.460 | 7.502 | 2,062,988 | +0.01(+0.11%) |
May 27, 2004 | 7.678 | 7.787 | 7.493 | 7.493 | 2,918,763 | -0.12(-1.54%) |
May 26, 2004 | 7.342 | 7.644 | 7.275 | 7.611 | 5,671,163 | +0.15(+2.02%) |
May 25, 2004 | 7.200 | 7.510 | 7.065 | 7.460 | 5,123,686 | +0.26(+3.61%) |
May 24, 2004 | 7.284 | 7.300 | 7.116 | 7.200 | 2,660,875 | +0.07(+0.94%) |
May 21, 2004 | 7.300 | 7.468 | 7.057 | 7.133 | 4,498,629 | -0.10(-1.39%) |
May 20, 2004 | 7.384 | 7.443 | 7.133 | 7.233 | 3,414,758 | -0.15(-2.05%) |
May 19, 2004 | 7.535 | 7.653 | 7.351 | 7.384 | 3,793,606 | +0.08(+1.15%) |
May 18, 2004 | 7.292 | 7.383 | 7.258 | 7.300 | 1,265,965 | +0.10(+1.40%) |
May 17, 2004 | 7.141 | 7.292 | 6.965 | 7.200 | 2,411,090 | -0.08(-1.15%) |
May 14, 2004 | 7.485 | 7.577 | 7.267 | 7.284 | 2,028,309 | -0.27(-3.56%) |
May 13, 2004 | 7.644 | 7.712 | 7.401 | 7.552 | 3,198,103 | -0.03(-0.33%) |
May 12, 2004 | 7.712 | 7.720 | 7.242 | 7.577 | 4,060,313 | -0.13(-1.74%) |
May 11, 2004 | 7.653 | 7.829 | 7.485 | 7.712 | 3,137,921 | +0.34(+4.67%) |
May 10, 2004 | 7.418 | 7.586 | 7.267 | 7.367 | 3,449,199 | -0.20(-2.66%) |
May 07, 2004 | 7.468 | 7.854 | 7.451 | 7.569 | 3,200,248 | +0.03(+0.45%) |
May 06, 2004 | 7.661 | 7.720 | 7.367 | 7.535 | 4,514,359 | -0.31(-3.96%) |
May 05, 2004 | 7.426 | 7.930 | 7.426 | 7.846 | 8,836,018 | +0.50(+6.74%) |
May 04, 2004 | 7.158 | 7.636 | 7.091 | 7.351 | 7,994,066 | +0.34(+4.78%) |