Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.825 | 7.225 | 6.817 | 7.132 | 2,801,516 | +0.26(+3.84%) |
Jul 29, 2004 | 6.613 | 6.979 | 6.596 | 6.868 | 3,634,851 | +0.32(+4.94%) |
Jul 28, 2004 | 6.681 | 6.732 | 6.332 | 6.544 | 3,244,739 | -0.19(-2.78%) |
Jul 27, 2004 | 6.672 | 6.757 | 6.451 | 6.732 | 5,258,866 | +0.03(+0.51%) |
Jul 26, 2004 | 7.064 | 7.072 | 6.596 | 6.698 | 4,682,041 | -0.29(-4.14%) |
Jul 23, 2004 | 6.876 | 7.217 | 6.723 | 6.987 | 5,232,897 | +0.05(+0.74%) |
Jul 22, 2004 | 6.604 | 7.013 | 6.400 | 6.936 | 15,382,256 | +1.00(+16.76%) |
Jul 21, 2004 | 6.459 | 6.519 | 5.940 | 5.940 | 7,174,877 | -0.43(-6.81%) |
Jul 20, 2004 | 6.179 | 6.383 | 6.093 | 6.374 | 2,745,115 | +0.24(+3.88%) |
Jul 19, 2004 | 6.068 | 6.255 | 6.042 | 6.136 | 2,797,286 | +0.08(+1.26%) |
Jul 16, 2004 | 6.298 | 6.323 | 6.042 | 6.059 | 2,893,169 | -0.14(-2.33%) |
Jul 15, 2004 | 6.127 | 6.332 | 6.051 | 6.204 | 3,478,924 | +0.04(+0.69%) |
Jul 14, 2004 | 6.408 | 6.510 | 6.127 | 6.162 | 2,874,604 | -0.37(-5.61%) |
Jul 13, 2004 | 6.425 | 6.613 | 6.383 | 6.527 | 3,058,379 | +0.10(+1.59%) |
Jul 12, 2004 | 6.468 | 6.527 | 6.059 | 6.425 | 4,095,582 | -0.06(-0.92%) |
Jul 09, 2004 | 6.630 | 6.706 | 6.442 | 6.485 | 2,706,104 | -0.05(-0.78%) |
Jul 08, 2004 | 6.655 | 6.893 | 6.485 | 6.536 | 3,857,637 | -0.11(-1.66%) |
Jul 07, 2004 | 6.553 | 6.808 | 6.553 | 6.647 | 1,590,526 | +0.09(+1.30%) |
Jul 06, 2004 | 6.859 | 6.885 | 6.562 | 6.562 | 3,773,152 | -0.43(-6.20%) |
Jul 02, 2004 | 7.064 | 7.098 | 6.876 | 6.996 | 1,456,690 | -0.08(-1.08%) |
Jul 01, 2004 | 7.438 | 7.438 | 7.047 | 7.072 | 2,332,795 | -0.36(-4.81%) |
Jun 30, 2004 | 7.242 | 7.540 | 7.234 | 7.430 | 2,239,615 | +0.19(+2.59%) |
Jun 29, 2004 | 7.030 | 7.276 | 7.021 | 7.242 | 3,513,000 | +0.20(+2.78%) |
Jun 28, 2004 | 7.404 | 7.404 | 6.979 | 7.047 | 2,692,003 | -0.06(-0.84%) |
Jun 25, 2004 | 7.030 | 7.238 | 7.030 | 7.106 | 3,412,652 | +0.03(+0.48%) |
Jun 24, 2004 | 7.234 | 7.276 | 7.072 | 7.072 | 2,026,464 | -0.16(-2.24%) |
Jun 23, 2004 | 7.140 | 7.327 | 7.030 | 7.234 | 2,554,172 | +0.08(+1.07%) |
Jun 22, 2004 | 6.851 | 7.166 | 6.808 | 7.157 | 2,929,948 | +0.35(+5.13%) |
Jun 21, 2004 | 6.953 | 7.030 | 6.791 | 6.808 | 3,029,356 | -0.12(-1.72%) |
Jun 18, 2004 | 6.996 | 7.200 | 6.851 | 6.927 | 3,333,102 | -0.11(-1.57%) |
Jun 17, 2004 | 7.319 | 7.319 | 6.987 | 7.038 | 3,917,916 | -0.29(-3.95%) |
Jun 16, 2004 | 7.344 | 7.396 | 7.200 | 7.327 | 2,281,329 | +0.02(+0.23%) |
Jun 15, 2004 | 7.404 | 7.515 | 7.251 | 7.310 | 3,403,604 | +0.00(+0.00%) |
Jun 14, 2004 | 7.523 | 7.532 | 7.259 | 7.310 | 1,679,359 | -0.20(-2.61%) |
Jun 10, 2004 | 7.617 | 7.676 | 7.344 | 7.506 | 4,570,178 | -0.03(-0.34%) |
Jun 09, 2004 | 7.736 | 7.736 | 7.498 | 7.532 | 2,932,063 | -0.20(-2.64%) |
Jun 08, 2004 | 7.591 | 7.838 | 7.506 | 7.736 | 3,697,128 | +0.08(+1.00%) |
Jun 07, 2004 | 7.506 | 7.668 | 7.353 | 7.659 | 4,148,811 | +0.34(+4.65%) |
Jun 04, 2004 | 7.191 | 7.361 | 7.157 | 7.319 | 3,932,604 | +0.33(+4.75%) |
Jun 03, 2004 | 7.225 | 7.259 | 6.987 | 6.987 | 4,098,872 | -0.28(-3.86%) |
Jun 02, 2004 | 7.532 | 7.574 | 7.191 | 7.268 | 5,689,868 | -0.28(-3.72%) |
Jun 01, 2004 | 7.608 | 7.702 | 7.336 | 7.549 | 3,819,684 | -0.06(-0.78%) |
May 28, 2004 | 7.659 | 7.710 | 7.566 | 7.608 | 2,034,101 | +0.01(+0.11%) |
May 27, 2004 | 7.787 | 7.898 | 7.600 | 7.600 | 2,877,894 | -0.12(-1.54%) |
May 26, 2004 | 7.447 | 7.753 | 7.379 | 7.719 | 5,591,753 | +0.15(+2.02%) |
May 25, 2004 | 7.302 | 7.617 | 7.166 | 7.566 | 5,051,942 | +0.26(+3.61%) |
May 24, 2004 | 7.387 | 7.404 | 7.217 | 7.302 | 2,623,616 | +0.07(+0.94%) |
May 21, 2004 | 7.404 | 7.574 | 7.157 | 7.234 | 4,435,637 | -0.10(-1.39%) |
May 20, 2004 | 7.489 | 7.549 | 7.234 | 7.336 | 3,366,943 | -0.15(-2.05%) |
May 19, 2004 | 7.642 | 7.761 | 7.455 | 7.489 | 3,740,486 | +0.09(+1.15%) |
May 18, 2004 | 7.396 | 7.488 | 7.361 | 7.404 | 1,248,238 | +0.10(+1.40%) |
May 17, 2004 | 7.242 | 7.396 | 7.064 | 7.302 | 2,377,329 | -0.09(-1.15%) |
May 14, 2004 | 7.591 | 7.685 | 7.370 | 7.387 | 1,999,908 | -0.27(-3.56%) |
May 13, 2004 | 7.753 | 7.821 | 7.506 | 7.659 | 3,153,322 | -0.03(-0.33%) |
May 12, 2004 | 7.821 | 7.830 | 7.344 | 7.685 | 4,003,459 | -0.14(-1.74%) |
May 11, 2004 | 7.761 | 7.940 | 7.591 | 7.821 | 3,093,982 | +0.35(+4.67%) |
May 10, 2004 | 7.523 | 7.693 | 7.370 | 7.472 | 3,400,901 | -0.20(-2.66%) |
May 07, 2004 | 7.574 | 7.966 | 7.557 | 7.676 | 3,155,437 | +0.03(+0.45%) |
May 06, 2004 | 7.770 | 7.830 | 7.472 | 7.642 | 4,451,147 | -0.31(-3.96%) |
May 05, 2004 | 7.532 | 8.042 | 7.532 | 7.957 | 8,712,292 | +0.50(+6.74%) |
May 04, 2004 | 7.259 | 7.744 | 7.191 | 7.455 | 7,882,130 | +0.34(+4.78%) |