Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.823 | 7.223 | 6.815 | 7.129 | 2,802,390 | +0.26(+3.84%) |
Jul 29, 2004 | 6.611 | 6.976 | 6.593 | 6.866 | 3,635,985 | +0.32(+4.94%) |
Jul 28, 2004 | 6.679 | 6.730 | 6.330 | 6.542 | 3,245,752 | -0.19(-2.78%) |
Jul 27, 2004 | 6.670 | 6.755 | 6.449 | 6.730 | 5,260,506 | +0.03(+0.51%) |
Jul 26, 2004 | 7.061 | 7.070 | 6.593 | 6.696 | 4,683,502 | -0.29(-4.14%) |
Jul 23, 2004 | 6.874 | 7.215 | 6.721 | 6.985 | 5,234,530 | +0.05(+0.74%) |
Jul 22, 2004 | 6.602 | 7.010 | 6.398 | 6.934 | 15,387,055 | +1.00(+16.76%) |
Jul 21, 2004 | 6.457 | 6.517 | 5.938 | 5.938 | 7,177,115 | -0.43(-6.81%) |
Jul 20, 2004 | 6.177 | 6.381 | 6.092 | 6.372 | 2,745,971 | +0.24(+3.88%) |
Jul 19, 2004 | 6.066 | 6.253 | 6.040 | 6.134 | 2,798,159 | +0.08(+1.26%) |
Jul 16, 2004 | 6.296 | 6.321 | 6.040 | 6.058 | 2,894,072 | -0.14(-2.33%) |
Jul 15, 2004 | 6.126 | 6.330 | 6.049 | 6.202 | 3,480,009 | +0.04(+0.69%) |
Jul 14, 2004 | 6.406 | 6.508 | 6.126 | 6.160 | 2,875,500 | -0.37(-5.61%) |
Jul 13, 2004 | 6.423 | 6.611 | 6.381 | 6.525 | 3,059,333 | +0.10(+1.59%) |
Jul 12, 2004 | 6.466 | 6.525 | 6.058 | 6.423 | 4,096,859 | -0.06(-0.92%) |
Jul 09, 2004 | 6.628 | 6.704 | 6.440 | 6.483 | 2,706,948 | -0.05(-0.78%) |
Jul 08, 2004 | 6.653 | 6.891 | 6.483 | 6.534 | 3,858,841 | -0.11(-1.66%) |
Jul 07, 2004 | 6.551 | 6.806 | 6.551 | 6.645 | 1,591,022 | +0.09(+1.30%) |
Jul 06, 2004 | 6.857 | 6.883 | 6.559 | 6.559 | 3,774,329 | -0.43(-6.20%) |
Jul 02, 2004 | 7.061 | 7.095 | 6.874 | 6.993 | 1,457,144 | -0.08(-1.08%) |
Jul 01, 2004 | 7.436 | 7.436 | 7.044 | 7.070 | 2,333,523 | -0.36(-4.81%) |
Jun 30, 2004 | 7.240 | 7.538 | 7.232 | 7.427 | 2,240,314 | +0.19(+2.59%) |
Jun 29, 2004 | 7.027 | 7.274 | 7.019 | 7.240 | 3,514,096 | +0.20(+2.78%) |
Jun 28, 2004 | 7.402 | 7.402 | 6.976 | 7.044 | 2,692,843 | -0.06(-0.84%) |
Jun 25, 2004 | 7.027 | 7.236 | 7.027 | 7.104 | 3,413,716 | +0.03(+0.48%) |
Jun 24, 2004 | 7.232 | 7.274 | 7.070 | 7.070 | 2,027,096 | -0.16(-2.24%) |
Jun 23, 2004 | 7.138 | 7.325 | 7.027 | 7.232 | 2,554,969 | +0.08(+1.07%) |
Jun 22, 2004 | 6.849 | 7.164 | 6.806 | 7.155 | 2,930,862 | +0.35(+5.13%) |
Jun 21, 2004 | 6.951 | 7.027 | 6.789 | 6.806 | 3,030,301 | -0.12(-1.72%) |
Jun 18, 2004 | 6.993 | 7.198 | 6.849 | 6.925 | 3,334,142 | -0.11(-1.57%) |
Jun 17, 2004 | 7.317 | 7.317 | 6.985 | 7.036 | 3,919,139 | -0.29(-3.95%) |
Jun 16, 2004 | 7.342 | 7.393 | 7.198 | 7.325 | 2,282,040 | +0.02(+0.23%) |
Jun 15, 2004 | 7.402 | 7.512 | 7.249 | 7.308 | 3,404,666 | +0.00(+0.00%) |
Jun 14, 2004 | 7.521 | 7.529 | 7.257 | 7.308 | 1,679,882 | -0.20(-2.61%) |
Jun 10, 2004 | 7.614 | 7.674 | 7.342 | 7.504 | 4,571,604 | -0.03(-0.34%) |
Jun 09, 2004 | 7.734 | 7.734 | 7.495 | 7.529 | 2,932,977 | -0.20(-2.64%) |
Jun 08, 2004 | 7.589 | 7.836 | 7.504 | 7.734 | 3,698,281 | +0.08(+1.00%) |
Jun 07, 2004 | 7.504 | 7.665 | 7.351 | 7.657 | 4,150,105 | +0.34(+4.65%) |
Jun 04, 2004 | 7.189 | 7.359 | 7.155 | 7.317 | 3,933,831 | +0.33(+4.75%) |
Jun 03, 2004 | 7.223 | 7.257 | 6.985 | 6.985 | 4,100,150 | -0.28(-3.86%) |
Jun 02, 2004 | 7.529 | 7.572 | 7.189 | 7.266 | 5,691,643 | -0.28(-3.72%) |
Jun 01, 2004 | 7.606 | 7.699 | 7.334 | 7.546 | 3,820,875 | -0.06(-0.78%) |
May 28, 2004 | 7.657 | 7.708 | 7.563 | 7.606 | 2,034,736 | +0.01(+0.11%) |
May 27, 2004 | 7.785 | 7.895 | 7.597 | 7.597 | 2,878,791 | -0.12(-1.54%) |
May 26, 2004 | 7.444 | 7.751 | 7.376 | 7.717 | 5,593,497 | +0.15(+2.02%) |
May 25, 2004 | 7.300 | 7.614 | 7.164 | 7.563 | 5,053,518 | +0.26(+3.61%) |
May 24, 2004 | 7.385 | 7.402 | 7.215 | 7.300 | 2,624,435 | +0.07(+0.94%) |
May 21, 2004 | 7.402 | 7.572 | 7.155 | 7.232 | 4,437,021 | -0.10(-1.39%) |
May 20, 2004 | 7.487 | 7.546 | 7.232 | 7.334 | 3,367,993 | -0.15(-2.05%) |
May 19, 2004 | 7.640 | 7.759 | 7.453 | 7.487 | 3,741,653 | +0.09(+1.15%) |
May 18, 2004 | 7.393 | 7.486 | 7.359 | 7.402 | 1,248,628 | +0.10(+1.40%) |
May 17, 2004 | 7.240 | 7.393 | 7.061 | 7.300 | 2,378,071 | -0.09(-1.15%) |
May 14, 2004 | 7.589 | 7.682 | 7.368 | 7.385 | 2,000,532 | -0.27(-3.56%) |
May 13, 2004 | 7.751 | 7.819 | 7.504 | 7.657 | 3,154,305 | -0.03(-0.33%) |
May 12, 2004 | 7.819 | 7.827 | 7.342 | 7.682 | 4,004,708 | -0.14(-1.74%) |
May 11, 2004 | 7.759 | 7.938 | 7.589 | 7.819 | 3,094,948 | +0.35(+4.67%) |
May 10, 2004 | 7.521 | 7.691 | 7.368 | 7.470 | 3,401,962 | -0.20(-2.66%) |
May 07, 2004 | 7.572 | 7.963 | 7.555 | 7.674 | 3,156,421 | +0.03(+0.45%) |
May 06, 2004 | 7.768 | 7.827 | 7.470 | 7.640 | 4,452,536 | -0.31(-3.96%) |
May 05, 2004 | 7.529 | 8.040 | 7.529 | 7.955 | 8,715,010 | +0.50(+6.74%) |
May 04, 2004 | 7.257 | 7.742 | 7.189 | 7.453 | 7,884,589 | +0.34(+4.78%) |