Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.732 | 7.126 | 6.723 | 7.034 | 2,840,415 | +0.26(+3.84%) |
Jul 29, 2004 | 6.522 | 6.883 | 6.505 | 6.774 | 3,685,320 | +0.32(+4.94%) |
Jul 28, 2004 | 6.589 | 6.640 | 6.245 | 6.455 | 3,289,792 | -0.18(-2.78%) |
Jul 27, 2004 | 6.581 | 6.665 | 6.363 | 6.640 | 5,331,885 | +0.03(+0.51%) |
Jul 26, 2004 | 6.967 | 6.975 | 6.505 | 6.606 | 4,747,051 | -0.29(-4.14%) |
Jul 23, 2004 | 6.782 | 7.118 | 6.631 | 6.891 | 5,305,556 | +0.05(+0.74%) |
Jul 22, 2004 | 6.514 | 6.917 | 6.312 | 6.841 | 15,595,838 | +0.98(+16.76%) |
Jul 21, 2004 | 6.371 | 6.430 | 5.859 | 5.859 | 7,274,499 | -0.43(-6.81%) |
Jul 20, 2004 | 6.094 | 6.295 | 6.010 | 6.287 | 2,783,230 | +0.24(+3.88%) |
Jul 19, 2004 | 5.985 | 6.169 | 5.960 | 6.052 | 2,836,126 | +0.08(+1.26%) |
Jul 16, 2004 | 6.211 | 6.237 | 5.960 | 5.976 | 2,933,341 | -0.14(-2.33%) |
Jul 15, 2004 | 6.044 | 6.245 | 5.968 | 6.119 | 3,527,228 | +0.04(+0.69%) |
Jul 14, 2004 | 6.321 | 6.421 | 6.044 | 6.077 | 2,914,517 | -0.36(-5.61%) |
Jul 13, 2004 | 6.337 | 6.522 | 6.295 | 6.438 | 3,100,844 | +0.10(+1.59%) |
Jul 12, 2004 | 6.379 | 6.438 | 5.976 | 6.337 | 4,152,449 | -0.06(-0.92%) |
Jul 09, 2004 | 6.539 | 6.614 | 6.354 | 6.396 | 2,743,678 | -0.05(-0.78%) |
Jul 08, 2004 | 6.564 | 6.799 | 6.396 | 6.446 | 3,911,200 | -0.11(-1.66%) |
Jul 07, 2004 | 6.463 | 6.715 | 6.463 | 6.556 | 1,612,610 | +0.08(+1.30%) |
Jul 06, 2004 | 6.765 | 6.791 | 6.472 | 6.472 | 3,825,542 | -0.43(-6.20%) |
Jul 02, 2004 | 6.967 | 7.000 | 6.782 | 6.900 | 1,476,916 | -0.08(-1.08%) |
Jul 01, 2004 | 7.336 | 7.336 | 6.950 | 6.975 | 2,365,186 | -0.35(-4.81%) |
Jun 30, 2004 | 7.143 | 7.437 | 7.135 | 7.328 | 2,270,712 | +0.18(+2.59%) |
Jun 29, 2004 | 6.933 | 7.177 | 6.925 | 7.143 | 3,561,777 | +0.19(+2.78%) |
Jun 28, 2004 | 7.303 | 7.303 | 6.883 | 6.950 | 2,729,381 | -0.06(-0.84%) |
Jun 25, 2004 | 6.933 | 7.139 | 6.933 | 7.009 | 3,460,036 | +0.03(+0.48%) |
Jun 24, 2004 | 7.135 | 7.177 | 6.975 | 6.975 | 2,054,601 | -0.16(-2.24%) |
Jun 23, 2004 | 7.042 | 7.227 | 6.933 | 7.135 | 2,589,636 | +0.08(+1.07%) |
Jun 22, 2004 | 6.757 | 7.068 | 6.715 | 7.059 | 2,970,630 | +0.34(+5.13%) |
Jun 21, 2004 | 6.858 | 6.933 | 6.698 | 6.715 | 3,071,418 | -0.12(-1.72%) |
Jun 18, 2004 | 6.900 | 7.101 | 6.757 | 6.833 | 3,379,382 | -0.11(-1.57%) |
Jun 17, 2004 | 7.219 | 7.219 | 6.891 | 6.942 | 3,972,316 | -0.29(-3.95%) |
Jun 16, 2004 | 7.244 | 7.294 | 7.101 | 7.227 | 2,313,005 | +0.02(+0.23%) |
Jun 15, 2004 | 7.303 | 7.412 | 7.152 | 7.210 | 3,450,863 | +0.00(+0.00%) |
Jun 14, 2004 | 7.420 | 7.429 | 7.160 | 7.210 | 1,702,676 | -0.19(-2.61%) |
Jun 10, 2004 | 7.512 | 7.571 | 7.244 | 7.403 | 4,633,635 | -0.03(-0.34%) |
Jun 09, 2004 | 7.630 | 7.630 | 7.395 | 7.429 | 2,972,774 | -0.20(-2.64%) |
Jun 08, 2004 | 7.487 | 7.731 | 7.403 | 7.630 | 3,748,462 | +0.08(+1.00%) |
Jun 07, 2004 | 7.403 | 7.563 | 7.252 | 7.554 | 4,206,417 | +0.34(+4.65%) |
Jun 04, 2004 | 7.093 | 7.261 | 7.059 | 7.219 | 3,987,208 | +0.33(+4.75%) |
Jun 03, 2004 | 7.126 | 7.160 | 6.891 | 6.891 | 4,155,784 | -0.28(-3.86%) |
Jun 02, 2004 | 7.429 | 7.471 | 7.093 | 7.168 | 5,768,872 | -0.28(-3.72%) |
Jun 01, 2004 | 7.504 | 7.596 | 7.235 | 7.445 | 3,872,720 | -0.06(-0.78%) |
May 28, 2004 | 7.554 | 7.605 | 7.462 | 7.504 | 2,062,345 | +0.01(+0.11%) |
May 27, 2004 | 7.680 | 7.789 | 7.496 | 7.496 | 2,917,853 | -0.12(-1.54%) |
May 26, 2004 | 7.345 | 7.647 | 7.277 | 7.613 | 5,669,394 | +0.15(+2.02%) |
May 25, 2004 | 7.202 | 7.512 | 7.068 | 7.462 | 5,122,088 | +0.26(+3.61%) |
May 24, 2004 | 7.286 | 7.303 | 7.118 | 7.202 | 2,660,045 | +0.07(+0.94%) |
May 21, 2004 | 7.303 | 7.471 | 7.059 | 7.135 | 4,497,225 | -0.10(-1.39%) |
May 20, 2004 | 7.387 | 7.445 | 7.135 | 7.235 | 3,413,693 | -0.15(-2.05%) |
May 19, 2004 | 7.538 | 7.655 | 7.353 | 7.387 | 3,792,423 | +0.08(+1.15%) |
May 18, 2004 | 7.294 | 7.385 | 7.261 | 7.303 | 1,265,570 | +0.10(+1.40%) |
May 17, 2004 | 7.143 | 7.294 | 6.967 | 7.202 | 2,410,338 | -0.08(-1.15%) |
May 14, 2004 | 7.487 | 7.580 | 7.269 | 7.286 | 2,027,677 | -0.27(-3.56%) |
May 13, 2004 | 7.647 | 7.714 | 7.403 | 7.554 | 3,197,105 | -0.03(-0.33%) |
May 12, 2004 | 7.714 | 7.722 | 7.244 | 7.580 | 4,059,047 | -0.13(-1.74%) |
May 11, 2004 | 7.655 | 7.831 | 7.487 | 7.714 | 3,136,942 | +0.34(+4.67%) |
May 10, 2004 | 7.420 | 7.588 | 7.269 | 7.370 | 3,448,123 | -0.20(-2.66%) |
May 07, 2004 | 7.471 | 7.857 | 7.454 | 7.571 | 3,199,250 | +0.03(+0.45%) |
May 06, 2004 | 7.664 | 7.722 | 7.370 | 7.538 | 4,512,951 | -0.31(-3.96%) |
May 05, 2004 | 7.429 | 7.932 | 7.429 | 7.848 | 8,833,261 | +0.50(+6.74%) |
May 04, 2004 | 7.160 | 7.638 | 7.093 | 7.353 | 7,991,573 | +0.34(+4.78%) |