Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.162 | 7.330 | 7.138 | 7.249 | 1,590,786 | +0.09(+1.22%) |
Jul 29, 2004 | 7.138 | 7.164 | 7.115 | 7.162 | 1,136,178 | +0.04(+0.57%) |
Jul 28, 2004 | 7.092 | 7.138 | 7.019 | 7.121 | 834,364 | +0.02(+0.25%) |
Jul 27, 2004 | 7.092 | 7.135 | 7.083 | 7.103 | 882,091 | +0.02(+0.29%) |
Jul 26, 2004 | 7.141 | 7.159 | 7.077 | 7.083 | 605,343 | -0.05(-0.65%) |
Jul 23, 2004 | 7.179 | 7.185 | 7.112 | 7.130 | 723,116 | -0.05(-0.65%) |
Jul 22, 2004 | 7.237 | 7.281 | 7.162 | 7.176 | 586,458 | -0.08(-1.16%) |
Jul 21, 2004 | 7.325 | 7.325 | 7.249 | 7.261 | 805,865 | -0.06(-0.87%) |
Jul 20, 2004 | 7.310 | 7.339 | 7.281 | 7.325 | 1,899,467 | +0.01(+0.20%) |
Jul 19, 2004 | 7.258 | 7.310 | 7.243 | 7.310 | 537,014 | +0.02(+0.32%) |
Jul 16, 2004 | 7.313 | 7.336 | 7.284 | 7.287 | 624,915 | -0.01(-0.16%) |
Jul 15, 2004 | 7.223 | 7.307 | 7.223 | 7.298 | 716,248 | +0.04(+0.56%) |
Jul 14, 2004 | 7.229 | 7.293 | 7.176 | 7.258 | 567,230 | +0.04(+0.52%) |
Jul 13, 2004 | 7.296 | 7.296 | 7.199 | 7.220 | 766,035 | -0.07(-0.92%) |
Jul 12, 2004 | 7.281 | 7.313 | 7.275 | 7.287 | 471,776 | -0.01(-0.16%) |
Jul 09, 2004 | 7.223 | 7.342 | 7.170 | 7.298 | 1,073,343 | +0.07(+0.93%) |
Jul 08, 2004 | 7.176 | 7.252 | 7.162 | 7.231 | 1,038,320 | +0.03(+0.36%) |
Jul 07, 2004 | 7.290 | 7.298 | 7.100 | 7.205 | 2,242,827 | -0.15(-2.02%) |
Jul 06, 2004 | 7.412 | 7.467 | 7.354 | 7.354 | 2,194,069 | -0.06(-0.79%) |
Jul 02, 2004 | 7.354 | 7.435 | 7.351 | 7.412 | 827,840 | +0.07(+0.99%) |
Jul 01, 2004 | 7.377 | 7.409 | 7.319 | 7.339 | 1,129,997 | -0.08(-1.06%) |
Jun 30, 2004 | 7.325 | 7.418 | 7.310 | 7.418 | 1,091,541 | +0.09(+1.27%) |
Jun 29, 2004 | 7.330 | 7.354 | 7.281 | 7.325 | 677,449 | +0.00(+0.04%) |
Jun 28, 2004 | 7.363 | 7.395 | 7.319 | 7.322 | 872,134 | -0.05(-0.63%) |
Jun 25, 2004 | 7.412 | 7.412 | 7.281 | 7.368 | 1,340,477 | -0.05(-0.71%) |
Jun 24, 2004 | 7.441 | 7.470 | 7.400 | 7.421 | 610,150 | +0.00(+0.00%) |
Jun 23, 2004 | 7.368 | 7.421 | 7.307 | 7.421 | 730,326 | +0.07(+0.91%) |
Jun 22, 2004 | 7.363 | 7.403 | 7.310 | 7.354 | 497,528 | -0.01(-0.12%) |
Jun 21, 2004 | 7.386 | 7.427 | 7.333 | 7.363 | 875,224 | -0.02(-0.32%) |
Jun 18, 2004 | 7.281 | 7.412 | 7.278 | 7.386 | 1,042,784 | +0.09(+1.28%) |
Jun 17, 2004 | 7.194 | 7.360 | 7.188 | 7.293 | 1,300,647 | +0.07(+0.93%) |
Jun 16, 2004 | 7.077 | 7.261 | 7.077 | 7.226 | 1,949,941 | +0.15(+2.10%) |
Jun 15, 2004 | 6.998 | 7.095 | 6.998 | 7.077 | 1,408,462 | +0.09(+1.25%) |
Jun 14, 2004 | 7.019 | 7.028 | 6.990 | 6.990 | 1,197,296 | -0.03(-0.41%) |
Jun 10, 2004 | 6.984 | 7.028 | 6.984 | 7.019 | 1,085,704 | +0.03(+0.50%) |
Jun 09, 2004 | 7.033 | 7.033 | 6.978 | 6.984 | 2,057,412 | -0.05(-0.70%) |
Jun 08, 2004 | 7.045 | 7.048 | 7.022 | 7.033 | 880,374 | -0.01(-0.17%) |
Jun 07, 2004 | 7.013 | 7.048 | 7.004 | 7.045 | 1,715,426 | +0.04(+0.62%) |
Jun 04, 2004 | 7.004 | 7.013 | 6.966 | 7.001 | 1,577,052 | +0.03(+0.42%) |
Jun 03, 2004 | 7.095 | 7.095 | 6.958 | 6.972 | 2,861,904 | -0.14(-1.93%) |
Jun 02, 2004 | 7.130 | 7.162 | 7.098 | 7.109 | 592,982 | +0.02(+0.29%) |
Jun 01, 2004 | 7.173 | 7.194 | 7.086 | 7.089 | 1,103,902 | -0.05(-0.65%) |
May 28, 2004 | 7.179 | 7.199 | 7.127 | 7.135 | 586,802 | +0.01(+0.20%) |
May 27, 2004 | 7.031 | 7.121 | 7.010 | 7.121 | 607,403 | +0.06(+0.87%) |
May 26, 2004 | 7.045 | 7.086 | 6.981 | 7.060 | 494,781 | +0.03(+0.41%) |
May 25, 2004 | 6.853 | 7.060 | 6.838 | 7.031 | 849,815 | +0.18(+2.64%) |
May 24, 2004 | 6.780 | 6.850 | 6.757 | 6.850 | 785,607 | +0.12(+1.82%) |
May 21, 2004 | 6.812 | 6.830 | 6.687 | 6.728 | 744,060 | -0.06(-0.82%) |
May 20, 2004 | 6.751 | 6.815 | 6.728 | 6.783 | 761,572 | +0.06(+0.82%) |
May 19, 2004 | 6.832 | 6.897 | 6.713 | 6.728 | 845,695 | -0.06(-0.90%) |
May 18, 2004 | 6.809 | 6.888 | 6.789 | 6.789 | 530,834 | -0.02(-0.26%) |
May 17, 2004 | 6.940 | 6.978 | 6.789 | 6.806 | 1,224,764 | -0.16(-2.34%) |
May 14, 2004 | 6.853 | 7.016 | 6.832 | 6.969 | 695,647 | +0.12(+1.74%) |
May 13, 2004 | 6.766 | 6.870 | 6.763 | 6.850 | 937,372 | +0.06(+0.81%) |
May 12, 2004 | 6.838 | 6.862 | 6.655 | 6.795 | 1,260,130 | -0.04(-0.64%) |
May 11, 2004 | 6.777 | 6.902 | 6.736 | 6.838 | 1,328,459 | +0.12(+1.73%) |
May 10, 2004 | 6.894 | 6.894 | 6.704 | 6.722 | 1,377,216 | -0.17(-2.49%) |
May 07, 2004 | 7.150 | 7.191 | 6.867 | 6.894 | 1,388,890 | -0.30(-4.17%) |
May 06, 2004 | 7.237 | 7.278 | 7.127 | 7.194 | 950,420 | -0.04(-0.52%) |
May 05, 2004 | 7.223 | 7.368 | 7.220 | 7.231 | 1,664,265 | +0.20(+2.90%) |
May 04, 2004 | 7.048 | 7.112 | 6.996 | 7.028 | 742,344 | -0.03(-0.45%) |